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 14 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 24 18 6 7,114 2,630 4,484 17
AAC AAC TECH (02018) 721 615 106 36,766 17,666 19,100 46
ACC ANHUI CONCH (00914) 244 69 175 21,130 11,078 10,052 24
AIA AIA (01299) 5,779 2,337 3,442 136,387 59,562 76,825 34
AIR AIR CHINA (00753) 1,047 753 294 23,278 14,147 9,131 40
AKS AKESO (09926) 833 371 462 18,394 8,986 9,408 81
ALA ALH (ADJ-A) (00241) 70 30 40 147,517 66,459 81,058 34
ALB BABA (09988) 65,127 34,986 30,141 2,193,825 1,083,607 1,110,218 44
ALC ALUMINUM CORP OF CHINA (02600) 506 128 378 53,043 27,644 25,399 46
ALH ALI HEALTH (00241) 1,210 670 540 44,254 22,715 21,539 35
AMC CAM CSI300 (03188) 159 118 41 8,598 3,688 4,910 18
ANA ANTA SPORTS (02020) 4,082 2,202 1,880 168,395 93,374 75,021 32
BCM BANK OF COMM CO LTD (03328) 1,271 645 626 30,194 16,566 13,628 19
BEA BANK OF EAST ASIA (00023) 4,821 206 4,615 43,041 17,309 25,732 22
BIU BIDU (09888) 27,969 12,577 15,392 841,675 385,191 456,484 45
BLI BILIBILI (09626) 2,491 1,762 729 165,803 85,204 80,599 49
BOC BOC HK (HLDGS) LTD (02388) 2,151 1,505 646 50,621 17,514 33,107 19
BOM BEONE MEDICINES (06160) 175 70 105 22,612 9,843 12,769 35
BUD BUD APAC (01876) 1,084 779 305 29,806 16,170 13,636 24
BYD BYD COMPANY (01211) 7,882 4,485 3,397 428,052 177,913 250,139 39
BYE BYD ELECTRONIC (00285) 629 278 351 36,687 16,620 20,067 43
CAT CATL (03750) 4,051 2,488 1,563 185,749 76,015 109,734 42
CCC CHINA COMM CONS (01800) 1,149 905 244 65,455 42,219 23,236 19
CCE CHINA COAL (01898) 11,655 811 10,844 36,274 11,760 24,514 32
CDA CHINA CINDA (01359) 201 101 100 3,865 3,192 673 33
CGN CGN POWER (01816) 1,096 423 673 12,904 6,208 6,696 28
CHQ CHINA HONGQIAO (01378) 266 103 163 24,860 15,329 9,531 40
CHT CHINA MOBILE LTD (00941) 6,584 1,568 5,016 212,300 85,214 127,086 13
CHU CHINA UNICOM LTD (00762) 2,762 1,396 1,366 77,980 40,066 37,914 23
CIT CITIC (00267) 76 31 45 21,831 9,693 12,138 26
CKH CKH HOLDINGS (00001) 1,064 399 665 42,319 23,154 19,165 22
CKP CK ASSET (01113) 664 290 374 14,366 6,722 7,644 20
CLI CHINA LIFE INSURANCE (02628) 19,809 16,541 3,268 289,737 136,285 153,452 42
CLP CLP HOLDINGS LTD (00002) 260 55 205 10,832 4,862 5,970 14
CMB CM BANK (03968) 888 454 434 131,860 51,703 80,157 22
CNC CNOOC LTD (00883) 7,037 2,558 4,479 290,098 115,609 174,489 35
COL CHINA OVERSEAS (00688) 1,502 480 1,022 54,177 27,210 26,967 38
COS COSCO SHIP HOLD (01919) 46 31 15 20,344 7,503 12,841 31
CPA CATHAY PACIFIC AIRWAYS (00293) 809 232 577 31,442 15,033 16,409 26
CPC CHINA PETROL & CHEM COR (00386) 19,416 10,508 8,908 358,217 171,162 187,055 22
CPI CPIC (02601) 1,301 730 571 106,366 45,465 60,901 30
CRC CHINA RAIL CONS (01186) 100 1 99 15,816 7,697 8,119 18
CRG CHINA RAILWAY (00390) 383 293 90 49,378 20,838 28,540 23
CRL CHINA RES LAND (01109) 895 426 469 70,993 33,721 37,272 37
CRP CHINA RES POWER (00836) 208 135 73 11,024 4,894 6,130 22
CSA CSOP A50 ETF (02822) 108 103 5 8,236 3,313 4,923 18
CSE CHINA SHENHUA (01088) 1,684 573 1,111 61,748 28,069 33,679 26
CSP CSPC PHARMA (01093) 3,783 2,729 1,054 157,476 63,341 94,135 46
CTB CITIC BANK (00998) 717 308 409 28,159 15,731 12,428 22
CTC CHINA TELECOM CORP LTD (00728) 1,245 993 252 107,801 51,476 56,325 21
CTS CITIC SEC (06030) 512 166 346 46,470 21,437 25,033 35
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 91
GAC GAC GROUP (02238) 0 0 0 7,668 5,215 2,453 34
GAH GEELY AUTO (00175) 3,265 1,864 1,401 45,727 22,978 22,749 46
GHL XINYI GLASS (00868) 93 37 56 10,189 5,422 4,767 32
GLI GANFENG LITHIUM (01772) 5,047 2,520 2,527 111,249 70,028 41,221 58
GLX GALAXY ENT (00027) 6,850 1,720 5,130 71,262 29,727 41,535 29
GST GOLDWIND (02208) 666 328 338 4,579 1,955 2,624 61
GWM GWMOTOR (02333) 451 160 291 47,988 23,415 24,573 33
HCF HSCEI ETF (02828) 365 78 287 14,336 5,438 8,898 18
HDO HAIDILAO (06862) 969 372 597 28,286 15,196 13,090 36
HEH POWER ASSETS (00006) 731 236 495 6,897 2,816 4,081 16
HES HAIER SMART HOME (06690) 125 83 42 11,340 5,642 5,698 25
HEX HK EXCHANGES & CLEARING (00388) 16,247 6,654 9,593 368,405 170,112 198,293 20
HGN HENGAN INT'L (01044) 191 154 37 15,154 6,848 8,306 27
HKB HSBC HOLDINGS PLC (00005) 5,769 1,889 3,880 303,848 121,365 182,483 23
HKG HONG KONG & CHINA GAS (00003) 3,730 3,244 486 47,239 18,314 28,925 14
HLD HENDERSON LAND DEV LTD (00012) 481 339 142 18,133 10,990 7,143 27
HNP HUANENG POWER INT INC (00902) 3,044 1,395 1,649 53,846 31,716 22,130 28
HOS HUA HONG GRACE (01347) 1,387 818 569 33,816 17,836 15,980 68
HRB HORIZON ROBOTICS (09660) 756 215 541 89,196 56,956 32,240 48
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 45
INB INNOVENT BIO (01801) 288 125 163 24,095 9,886 14,209 45
JDC JD (09618) 5,478 4,279 1,199 248,901 109,964 138,937 36
JDH JD HEALTH (06618) 442 350 92 52,205 24,014 28,191 38
JXC JIANGXI COPPER (00358) 2,657 788 1,869 48,400 22,837 25,563 51
KAT Z.AI (02513) 32,720 26,092 6,628 76,675 57,685 18,990 91
KCH KINGSOFT CLOUD (03896) 47 22 25 5,791 3,211 2,580 65
KDS KINGDEE INT'L (00268) 329 176 153 29,539 13,651 15,888 61
KEH BEKE (02423) 340 115 225 31,328 17,672 13,656 42
KLE KUNLUN ENERGY (00135) 220 90 130 4,230 1,699 2,531 27
KSO KINGSOFT (03888) 573 527 46 29,774 12,799 16,975 38
KST KUAISHOU (01024) 15,938 8,326 7,612 560,822 294,840 265,982 49
LAO LAOPU GOLD (06181) 2,666 165 2,501 50,932 21,105 29,827 67
LAU LI AUTO (02015) 6,256 2,541 3,715 149,056 73,767 75,289 52
LEN LENOVO GROUP (00992) 4,339 2,382 1,957 255,365 103,676 151,689 61
LNI LI NING (02331) 3,100 1,891 1,209 168,119 77,389 90,730 34
LNK LINK REIT (00823) 3,043 1,537 1,506 45,895 19,995 25,900 19
LSP LUXSHARE ICT (02475) 885 479 406 22,833 12,931 9,902 61
MDG MIDEA GROUP (00300) 755 540 215 23,209 11,929 11,280 22
MEN MENGNIU DAIRY (02319) 75 75 0 24,339 11,583 12,756 28
MET MEITUAN DIANPING (03690) 20,368 10,495 9,873 1,024,433 492,446 531,987 47
MGM MGM CHINA (02282) 493 295 198 11,342 6,877 4,465 29
MIU XIAOMI (01810) 40,973 22,536 18,437 1,218,993 654,739 564,254 52
MNX MINIMAX (00100) 92,930 79,943 12,987 330,369 195,953 134,416 115
MOL CMOC (03993) 143 77 66 16,040 9,662 6,378 56
MSB MINSHENG BANK (01988) 25 14 11 42,103 25,158 16,945 27
MTR MTR CORPORATION LTD (00066) 687 255 432 24,270 10,290 13,980 19
MTU MEITU (01357) 2,983 531 2,452 20,528 8,833 11,695 74
NBM CNBM (03323) 716 414 302 51,627 34,117 17,510 43
NCL NCI (01336) 1,091 656 435 29,324 15,045 14,279 36
NFU NONGFU SPRING (09633) 423 237 186 13,571 5,919 7,652 30
NIO NIO (09866) 3,475 1,176 2,299 26,008 12,783 13,225 61
NTE NTES (09999) 873 476 397 47,791 22,569 25,222 37
NWD NEW WORLD DEV CO LTD (00017) 3,349 2,190 1,159 96,989 22,510 74,479 68
ORT NEW ORIENTAL (09901) 262 148 114 14,956 7,882 7,074 35
PAI PING AN INSURANCE LTD (02318) 18,633 8,885 9,748 789,349 350,981 438,368 28
PEC PETROCHINA CO LTD (00857) 3,117 949 2,168 212,077 69,338 142,739 28
PEN XPENG (09868) 3,036 1,639 1,397 285,134 195,451 89,683 56
PHT PA GOODDOCTOR (01833) 514 434 80 21,063 15,212 5,851 40
PIC PICC P&C (02328) 321 192 129 19,764 8,165 11,599 25
PIN PICC GROUP (01339) 1,241 639 602 15,742 7,946 7,796 31
POP POP MART (09992) 14,779 5,400 9,379 637,104 286,708 350,396 29
SAN SANDS CHINA LTD (01928) 9,805 2,968 6,837 178,663 78,981 99,682 30
SBI 3SBIO (01530) 2,436 449 1,987 9,020 3,731 5,289 59
SBO SBP GROUP (01177) 355 234 121 20,269 11,026 9,243 46
SET SENSETIME (00020) 151 24 127 16,100 9,655 6,445 48
SGM SD GOLD (01787) 1,441 568 873 89,013 41,751 47,262 77
SHK SUN HUNG KAI PPT LTD (00016) 1,828 1,207 621 24,800 13,441 11,359 39
SHL XINYI SOLAR (00968) 2,282 762 1,520 47,339 21,859 25,480 44
SHN SHEIN (00625) 5,969 2,947 3,022 13,326 6,359 6,967 71
SHZ SHENZHOU INTL (02313) 490 298 192 23,892 12,256 11,636 30
SMC SMIC (00981) 5,618 3,361 2,257 110,990 52,452 58,538 45
SNO SUNNY OPT (02382) 1,214 400 814 55,611 25,836 29,775 54
SNP SINOPHARM (01099) 249 46 203 13,744 7,851 5,893 22
SWA SWIRE PACIFIC LTD 'A' (00019) 282 158 124 6,984 3,586 3,398 22
TCH TENCENT HOLDINGS LTD (00700) 58,048 32,154 25,894 2,269,953 1,217,667 1,052,286 32
TIC TECHTRONIC IND (00669) 518 229 289 24,855 12,401 12,454 27
TPX XTALPI (02228) 274 109 165 4,637 2,419 2,218 65
TRF TRACKER FUND OF HK (02800) 1,916 254 1,662 48,844 15,692 33,152 17
TRP TRIP.COM (09961) 3,183 1,958 1,225 124,958 53,065 71,893 72
UBR UBTECH ROBOTICS (09880) 1,229 108 1,121 52,530 27,028 25,502 81
VGT VGT (02476) 1,169 510 659 5,630 2,741 2,889 80
VNK CHINA VANKE (02202) 381 191 190 68,411 14,820 53,591 56
WCP WEICHAI POWER (02338) 1,456 467 989 7,745 3,947 3,798 59
WHD WHG (ADJ-B) (00288) 0 0 0 41 0 41 28
WHG WH GROUP (00288) 6,857 3,868 2,989 16,958 7,140 9,818 30
WHL THE WHARF (HLDGS) LTD (00004) 163 89 74 2,742 1,282 1,460 35
WWC WANT WANT CHINA (00151) 1,287 320 967 7,278 3,630 3,648 27
WXA WUXI APPTEC (02359) 532 182 350 26,077 12,685 13,392 49
WXB WUXI BIO (02269) 3,399 1,461 1,938 125,584 58,605 66,979 54
XAB ABC ($0.001) (01288) 367 261 106 30,032 13,773 16,259 25
XBC BANK OF CHINA ($0.001) (03988) 6,124 3,036 3,088 502,945 218,976 283,969 20
XCC CCB ($0.001) (00939) 16,822 7,625 9,197 579,930 242,814 337,116 22
XIC ICBC ($0.001) (01398) 3,792 2,291 1,501 403,961 168,792 235,169 23
XPB PSBC ($0.001) (01658) 886 346 540 12,889 6,964 5,925 22
XTW CHINA TOWER ($0.001) (00788) 608 352 256 47,272 31,067 16,205 16
YOF YOFC (06869) 514 259 255 20,938 10,540 10,398 110
YZC YANKUANG ENERGY (01171) 1,007 446 561 32,175 15,097 17,078 38
ZAO ZA ONLINE (06060) 188 160 28 23,952 15,324 8,628 40
ZJG ZIJIN GOLD INTL (02259) 2,706 1,483 1,223 86,986 41,762 45,224 82
ZJI ZJ INNOLIGHT (03308) 1,952 1,073 879 38,690 19,299 19,391 94
ZJM ZIJIN MINING GROUP (02899) 6,605 1,936 4,669 164,290 61,709 102,581 59
ZLT LEAPMOTOR (09863) 2,967 1,606 1,361 20,791 11,244 9,547 61
ZMI ZHAOJIN MINING (01818) 1,086 471 615 22,331 11,190 11,141 58
ZSH ZHONGSHENG HLDG (00881) 772 675 97 13,484 9,696 3,788 48
ZSI SANHUA (02050) 232 127 105 6,325 3,100 3,225 47
ZTE ZTE (00763) 1,341 257 1,084 18,308 9,810 8,498 52
TOTAL 719,797 398,348 321,449 20,565,805 9,893,056 10,672,749
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 18SEP26 255.00 23,724 10.68 112 15.30 10.96 21,637 -12.37 -53.67
C MNX 18SEP26 270.00 22,642 5.85 116 10.32 5.85 5,238 -8.41 -58.98
C MNX 29JUN27 330.00 14,000 60.32 92 0.00 0.00 16,176 -10.39 -14.69
C KAT 30MAR27 930.00 7,000 113.34 83 0.00 0.00 1,000 -46.57 -29.12
C ALB 27NOV26 115.00 6,017 5.09 43 5.31 4.92 6,893 -0.72 -12.39
P CCE 29SEP26 11.00 5,039 0.30 32 0.31 0.30 2,044 +0.06 +25.00
P CCE 27NOV26 11.00 5,000 0.67 34 0.00 0.00 5,023 +0.09 +15.52
C CLI 29OCT26 30.00 4,155 1.30 36 1.22 0.88 4,997 0.00 0.00
C MIU 29SEP26 28.00 3,793 0.65 44 0.74 0.50 15,874 +0.20 +44.44
P XCC 29OCT26 9.50 3,732 0.140 22 0.189 0.146 5,880 -0.045 -24.324
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P SHN 18SEP26 33.50 0 0.18 72 0.00 0.00 0 +0.17 +1,700.00
P SHN 18SEP26 34.00 164 0.25 70 0.36 0.15 164 +0.23 +1,150.00
P SHN 18SEP26 35.00 8 0.50 70 0.64 0.48 8 +0.46 +1,150.00
P SHN 18SEP26 33.00 0 0.12 72 0.00 0.00 13 +0.11 +1,100.00
P SHN 18SEP26 34.50 15 0.36 70 0.32 0.32 15 +0.33 +1,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C KAT 18SEP26 965.00 0 0.01 84 0.00 0.00 7 -2.22 -99.55
C KAT 18SEP26 970.00 0 0.01 86 0.00 0.00 12 -2.01 -99.50
C KAT 18SEP26 975.00 0 0.01 87 0.00 0.00 8 -1.81 -99.45
C KAT 18SEP26 980.00 0 0.01 88 0.00 0.00 13 -1.63 -99.39
C KAT 18SEP26 985.00 0 0.01 90 0.00 0.00 0 -1.47 -99.32
* 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$ 16.500
29SEP26 9.75 C 0.00 0.00 0.00 6.78 -0.08 121 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.53 -0.08 115 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.03 -0.09 105 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.50 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.03 -0.09 85 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.53 -0.09 76 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.03 -0.09 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.53 -0.09 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.02 -0.10 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.52 -0.10 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.02 -0.10 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.52 -0.10 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.02 -0.11 12 0 130 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 -0.10 16 0 76 0
29SEP26 16.50 C 0.27 0.27 0.27 0.23 -0.07 16 1 14 0
29SEP26 17.00 C 0.07 0.08 0.06 0.07 -0.03 17 14 161 +11
29SEP26 17.50 C 0.02 0.02 0.02 0.02 -0.01 19 1 132 -1
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.03 -0.11 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.53 -0.11 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.03 -0.12 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.53 -0.12 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.03 -0.12 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.53 -0.12 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.05 -0.10 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.55 -0.11 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.06 -0.10 17 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.57 -0.11 16 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.12 -0.10 16 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.72 -0.07 16 0 60 0
29OCT26 16.50 C 0.00 0.00 0.00 0.41 -0.07 16 0 76 0
29OCT26 17.00 C 0.22 0.22 0.22 0.22 -0.04 17 1 121 +1
29OCT26 17.50 C 0.00 0.00 0.00 0.10 -0.03 17 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 0.00 18 0 43 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 38 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 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 49 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.03 -0.12 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.53 -0.13 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.03 -0.13 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.54 -0.12 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.04 -0.12 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.54 -0.13 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.07 -0.10 21 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.57 -0.10 15 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.08 -0.10 16 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.61 -0.10 17 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.18 -0.09 17 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.81 -0.05 17 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.52 -0.06 17 0 0 0
27NOV26 17.00 C 0.33 0.33 0.33 0.30 -0.05 17 1 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.16 -0.03 17 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.78 -0.12 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.03 -0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.53 -0.13 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.03 -0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.54 -0.12 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.05 -0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.55 -0.12 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.07 -0.10 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.58 -0.10 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.10 -0.10 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.66 -0.08 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 -0.08 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 -0.06 19 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 -0.06 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 -0.03 19 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.04 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 20 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 19 0 31 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 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
30MAR27 9.75 C 0.00 0.00 0.00 6.78 -0.12 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.03 -0.12 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.54 -0.12 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.04 -0.12 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.54 -0.12 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.05 -0.11 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.56 -0.11 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.08 -0.09 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.61 -0.10 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.17 -0.09 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.77 -0.09 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.40 -0.05 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.12 -0.07 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.84 -0.06 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.64 -0.05 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.48 -0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.03 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.03 -0.12 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.54 -0.12 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.04 -0.12 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.06 -0.11 16 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.59 -0.08 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.14 -0.03 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.72 -0.09 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.34 -0.08 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.99 -0.07 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.68 -0.06 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.36 -0.05 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.12 -0.05 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.91 -0.04 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.74 -0.03 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.59 -0.03 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.47 -0.03 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.23 -0.01 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 0.00 20 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP27 10.50 C 0.00 0.00 0.00 6.03 -0.12 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.54 -0.12 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.04 -0.13 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.56 -0.10 16 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.09 -0.08 17 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.64 -0.04 17 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.22 -0.06 18 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.89 -0.10 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.52 -0.11 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.19 -0.10 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.88 -0.10 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.56 -0.09 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.32 -0.09 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.11 -0.08 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.92 -0.08 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.77 -0.07 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.65 -0.04 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.53 -0.04 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.36 -0.04 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.23 -0.04 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
TOTAL CALL 18 2,630 +11
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 99 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 18 0 148 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 534 0
29SEP26 16.50 P 0.22 0.24 0.22 0.22 +0.02 17 3 39 +1
29SEP26 17.00 P 0.00 0.00 0.00 0.55 +0.06 17 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 1.00 +0.09 0 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.50 +0.10 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.50 +0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.50 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.50 +0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.50 +0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.50 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.50 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.50 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.50 +0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.50 +0.05 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 11 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 17 0 3 0
29OCT26 15.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.18 +0.02 17 0 61 0
29OCT26 16.50 P 0.00 0.00 0.00 0.38 +0.04 17 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.68 +0.06 17 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.05 +0.07 16 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.51 +0.10 17 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.50 +0.05 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.50 +0.05 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.50 +0.05 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.50 +0.05 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.50 +0.05 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.50 +0.05 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.50 +0.06 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.50 +0.06 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 80 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 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.22 +0.02 17 0 32 0
27NOV26 16.00 P 0.00 0.00 0.00 0.41 +0.03 17 0 21 0
27NOV26 16.50 P 0.62 0.62 0.62 0.64 +0.04 16 1 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.96 +0.04 15 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.39 +0.08 17 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.83 +0.09 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.30 +0.10 17 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.78 +0.10 16 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.27 +0.14 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.66 +0.04 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.65 +0.05 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.63 +0.02 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.63 +0.03 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.62 +0.04 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.61 +0.03 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.61 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 0.00 19 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 0.06 +0.01 19 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.12 +0.02 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 +0.03 19 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 +0.04 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 +0.05 19 0 17 0
30DEC26 16.50 P 0.82 0.82 0.82 0.83 +0.06 19 2 3 +2
30DEC26 17.00 P 0.00 0.00 0.00 1.13 +0.08 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.50 +0.09 19 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.91 +0.10 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.35 +0.10 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.81 +0.10 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.30 +0.04 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.79 +0.04 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.76 +0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.75 +0.04 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.74 +0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.73 +0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.72 +0.03 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.71 +0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.71 +0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.70 +0.03 0 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 0.01 0.00 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 0.00 19 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 0.00 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 +0.02 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 +0.02 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 +0.03 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.76 +0.04 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.02 +0.04 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.33 +0.05 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.64 +0.06 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.02 +0.07 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.43 +0.08 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.87 +0.09 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.36 +0.03 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.82 +0.03 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.78 +0.03 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.75 +0.04 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.74 +0.03 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.73 +0.03 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.72 +0.03 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.71 +0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.71 +0.03 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.70 +0.03 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 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 +0.01 20 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.38 +0.03 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.53 +0.03 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.72 +0.04 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.94 +0.04 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.21 +0.05 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.51 +0.06 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.80 +0.08 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.20 +0.06 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.54 +0.08 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.96 +0.09 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.43 +0.03 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.88 +0.02 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.81 +0.03 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.77 +0.03 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.75 +0.03 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.73 +0.03 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.72 +0.03 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.75 +0.06 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.71 +0.03 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.70 +0.03 0 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.24 0.00 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.47 0.00 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.63 0.00 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.83 +0.01 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.06 +0.01 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.32 +0.02 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.61 +0.02 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.88 +0.03 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.23 +0.04 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.68 +0.04 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.01 -0.03 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.50 +0.03 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.93 +0.03 21 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.83 +0.02 20 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.78 +0.03 20 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.75 +0.03 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.73 +0.03 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.72 +0.03 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.75 +0.06 27 0 0 0
TOTAL PUT 6 4,484 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 41.240
29SEP26 23.00 C 0.00 0.00 0.00 18.27 -1.13 92 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.29 -1.14 112 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.29 -1.08 103 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.29 -0.99 95 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.30 -1.07 93 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.30 -1.01 85 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.28 -1.04 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.26 -1.09 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.31 -1.07 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.28 -1.07 37 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 8.29 -1.04 45 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 7.31 -1.01 47 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 6.34 -0.76 46 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 5.40 -0.84 46 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 4.50 -0.70 46 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 3.67 -0.72 46 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 2.91 -0.68 46 0 181 0
29SEP26 40.00 C 2.36 2.36 2.36 2.24 -0.64 45 20 555 +20
29SEP26 41.00 C 0.00 0.00 0.00 1.65 -0.60 45 0 228 0
29SEP26 42.00 C 1.25 1.27 1.25 1.21 -0.50 45 40 285 0
29SEP26 43.00 C 1.20 1.20 0.88 0.88 -0.43 46 9 395 -8
29SEP26 44.00 C 0.71 0.71 0.59 0.60 -0.36 46 75 306 +6
29SEP26 45.00 C 0.50 0.50 0.40 0.40 -0.28 46 46 860 -1
29SEP26 46.00 C 0.29 0.30 0.29 0.26 -0.21 46 34 428 +33
29SEP26 47.00 C 0.22 0.22 0.22 0.16 -0.15 46 15 320 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 -0.11 46 1 547 0
29SEP26 49.00 C 0.10 0.10 0.10 0.06 -0.07 46 8 489 -8
29SEP26 50.00 C 0.09 0.09 0.09 0.04 -0.05 47 1 696 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 615 0
29SEP26 55.00 C 0.03 0.03 0.03 0.01 0.00 56 13 914 -13
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 12.32 -1.21 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.34 -1.19 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.39 -1.14 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.45 -1.11 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.53 -1.07 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.67 -1.00 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.82 -0.95 45 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 6.01 -0.79 45 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.25 -0.54 45 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.55 -0.67 45 0 66 0
29OCT26 39.00 C 0.00 0.00 0.00 3.90 -0.64 45 0 123 0
29OCT26 40.00 C 0.00 0.00 0.00 3.32 -0.60 45 0 148 0
29OCT26 41.00 C 0.00 0.00 0.00 2.78 -0.68 44 0 111 0
29OCT26 42.00 C 2.23 2.23 2.23 2.31 -0.51 44 10 167 +10
29OCT26 43.00 C 0.00 0.00 0.00 1.92 -0.51 44 0 162 0
29OCT26 44.00 C 0.00 0.00 0.00 1.60 -0.40 45 0 61 0
29OCT26 45.00 C 0.00 0.00 0.00 1.33 -0.34 45 0 141 0
29OCT26 46.00 C 1.18 1.18 1.18 1.08 -0.35 45 5 324 -5
29OCT26 47.00 C 0.00 0.00 0.00 0.86 -0.30 45 0 98 0
29OCT26 48.00 C 0.00 0.00 0.00 0.69 -0.26 45 0 154 0
29OCT26 49.00 C 0.00 0.00 0.00 0.54 -0.23 45 0 137 0
29OCT26 50.00 C 0.00 0.00 0.00 0.42 -0.20 45 0 208 0
29OCT26 52.50 C 0.00 0.00 0.00 0.22 -0.13 45 0 84 0
29OCT26 55.00 C 0.00 0.00 0.00 0.12 -0.07 45 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 -0.04 45 0 70 0
27NOV26 29.00 C 0.00 0.00 0.00 12.57 -1.12 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.64 -0.99 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.70 -1.02 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.81 -0.97 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.95 -1.01 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.13 -0.97 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.35 -0.76 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.62 -0.87 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.92 -0.83 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.28 -0.60 45 0 2 0
27NOV26 39.00 C 0.00 0.00 0.00 4.68 -0.58 45 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 4.13 -0.68 45 0 60 0
27NOV26 41.00 C 0.00 0.00 0.00 3.59 -0.54 45 0 46 0
27NOV26 42.00 C 0.00 0.00 0.00 3.12 -0.49 45 0 92 0
27NOV26 43.00 C 0.00 0.00 0.00 2.77 -0.45 46 0 43 0
27NOV26 44.00 C 0.00 0.00 0.00 2.37 -0.43 45 0 32 0
27NOV26 45.00 C 2.01 2.09 2.01 2.06 -0.38 45 23 161 +22
27NOV26 46.00 C 0.00 0.00 0.00 1.80 -0.35 46 0 40 0
27NOV26 47.00 C 0.00 0.00 0.00 1.56 -0.32 46 0 115 0
27NOV26 48.00 C 0.00 0.00 0.00 1.33 -0.30 46 0 90 0
27NOV26 49.00 C 0.00 0.00 0.00 1.13 -0.27 46 0 16 0
27NOV26 50.00 C 0.97 0.97 0.97 0.96 -0.23 46 15 62 -15
27NOV26 52.50 C 0.68 0.68 0.68 0.63 -0.17 46 15 101 +15
27NOV26 55.00 C 0.52 0.52 0.52 0.40 -0.12 46 15 18 +15
27NOV26 57.50 C 0.00 0.00 0.00 0.25 -0.09 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.47 -1.19 47 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 17.59 -0.88 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.58 -1.13 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.59 -0.96 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.67 -1.15 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.70 -1.16 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.83 -1.08 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.92 -1.06 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.07 -1.01 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.23 -0.98 46 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.39 -0.97 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.67 -0.68 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.93 -0.66 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.16 -0.78 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.51 -0.81 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.90 -0.64 45 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.32 -0.72 45 0 30 0
30DEC26 40.00 C 4.83 4.83 4.83 4.83 -0.60 45 8 136 0
30DEC26 41.00 C 4.33 4.33 4.33 4.33 -0.47 45 6 48 +6
30DEC26 42.00 C 0.00 0.00 0.00 3.88 -0.45 45 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 3.47 -0.42 45 0 40 0
30DEC26 44.00 C 0.00 0.00 0.00 3.09 -0.40 45 0 85 0
30DEC26 45.00 C 0.00 0.00 0.00 2.77 -0.36 45 0 77 0
30DEC26 46.00 C 0.00 0.00 0.00 2.45 -0.36 45 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 2.18 -0.33 45 0 59 0
30DEC26 48.00 C 0.00 0.00 0.00 1.93 -0.32 45 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 1.70 -0.31 45 0 184 0
30DEC26 50.00 C 0.00 0.00 0.00 1.49 -0.29 45 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.07 -0.23 45 0 125 0
30DEC26 55.00 C 0.00 0.00 0.00 0.76 -0.18 45 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 -0.14 45 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 -0.11 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.08 45 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.06 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 129 0
30MAR27 23.00 C 0.00 0.00 0.00 18.84 -1.06 49 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 17.92 -0.91 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.01 -0.90 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.12 -0.95 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.26 -1.01 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.41 -1.02 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.58 -0.88 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.78 -0.97 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.01 -0.82 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.25 -0.77 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.63 -0.71 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.94 -0.69 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.20 -0.73 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.57 -0.74 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.02 -0.66 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.42 -0.68 45 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 6.91 -0.52 46 0 18 0
30MAR27 40.00 C 6.44 6.44 6.44 6.44 -0.64 46 15 19 +13
30MAR27 41.00 C 0.00 0.00 0.00 5.94 -0.46 46 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 5.50 -0.45 46 0 73 0
30MAR27 43.00 C 0.00 0.00 0.00 5.12 -0.40 46 0 63 0
30MAR27 44.00 C 0.00 0.00 0.00 4.71 -0.41 46 0 70 0
30MAR27 45.00 C 0.00 0.00 0.00 4.38 -0.37 46 0 68 0
30MAR27 46.00 C 3.95 3.95 3.95 4.06 -0.34 46 2 76 +2
30MAR27 47.00 C 0.00 0.00 0.00 3.71 -0.37 46 0 39 0
30MAR27 48.00 C 3.20 3.20 3.20 3.43 -0.35 46 5 77 +5
30MAR27 49.00 C 0.00 0.00 0.00 3.16 -0.35 46 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 2.88 -0.38 45 0 134 0
30MAR27 52.50 C 2.43 2.43 2.43 2.37 -0.28 46 178 262 +168
30MAR27 55.00 C 0.00 0.00 0.00 1.91 -0.24 46 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 1.53 -0.21 46 0 186 0
30MAR27 60.00 C 0.00 0.00 0.00 1.23 -0.17 46 0 66 0
30MAR27 62.50 C 0.00 0.00 0.00 0.98 -0.15 45 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 0.78 -0.13 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.63 -0.10 46 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.50 -0.09 45 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 14.29 -0.95 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.54 -0.92 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.83 -0.88 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.13 -0.87 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.47 -0.82 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.93 -0.66 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.32 -0.62 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.73 -0.61 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.18 -0.57 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.65 -0.60 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.08 -0.57 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.67 -0.56 47 0 8 0
29JUN27 41.00 C 0.00 0.00 0.00 7.15 -0.62 47 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 6.73 -0.55 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.39 -0.51 47 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 6.08 -0.25 47 0 17 0
29JUN27 45.00 C 0.00 0.00 0.00 5.58 -0.37 46 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 5.20 -0.40 46 0 17 0
29JUN27 47.00 C 5.05 5.05 5.02 4.94 -0.33 46 34 17 +17
29JUN27 48.00 C 0.00 0.00 0.00 4.65 -0.31 47 0 50 0
29JUN27 49.00 C 4.40 4.40 4.40 4.19 -0.53 45 2 62 -2
29JUN27 50.00 C 0.00 0.00 0.00 4.06 -0.35 46 0 99 0
29JUN27 52.50 C 3.60 3.60 3.60 3.35 -0.44 46 5 25 -5
29JUN27 55.00 C 3.06 3.06 3.06 2.96 -0.31 46 15 55 +15
29JUN27 57.50 C 0.00 0.00 0.00 2.49 -0.28 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 2.15 -0.23 46 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.85 -0.15 47 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.59 -0.13 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.33 -0.13 47 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 1.15 -0.10 47 0 82 0
29SEP27 32.00 C 0.00 0.00 0.00 13.01 -0.77 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 12.47 -0.68 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.86 -0.66 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.31 -0.63 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.75 -0.64 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.20 -0.64 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.72 -0.59 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.22 -0.62 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.77 -0.58 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.33 -0.56 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.93 -0.53 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.53 -0.54 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.15 -0.53 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.77 -0.52 47 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 6.45 -0.46 47 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 6.13 -0.47 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 5.81 -0.47 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.50 -0.46 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.22 -0.43 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.50 -0.50 46 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.99 -0.38 47 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 3.52 -0.35 47 0 0 0
TOTAL CALL 615 17,666 +290
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 501 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 0.00 47 0 242 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 0.00 46 0 331 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 345 0
29SEP26 37.00 P 0.26 0.28 0.26 0.22 +0.02 46 8 820 +2
29SEP26 38.00 P 0.51 0.51 0.42 0.39 +0.05 46 20 572 +20
29SEP26 39.00 P 0.76 0.76 0.62 0.64 +0.09 46 19 596 +17
29SEP26 40.00 P 1.08 1.08 1.08 0.99 +0.14 47 15 607 -15
29SEP26 41.00 P 0.00 0.00 0.00 1.42 +0.19 46 0 382 0
29SEP26 42.00 P 0.00 0.00 0.00 1.97 +0.31 47 0 497 0
29SEP26 43.00 P 0.00 0.00 0.00 2.57 +0.41 45 0 625 0
29SEP26 44.00 P 0.00 0.00 0.00 3.30 +0.34 45 0 161 0
29SEP26 45.00 P 0.00 0.00 0.00 4.11 +0.51 46 0 997 0
29SEP26 46.00 P 0.00 0.00 0.00 4.97 +0.57 46 0 227 0
29SEP26 47.00 P 0.00 0.00 0.00 5.87 +0.62 45 0 252 0
29SEP26 48.00 P 0.00 0.00 0.00 6.95 +0.62 56 0 436 0
29SEP26 49.00 P 0.00 0.00 0.00 7.90 +0.62 58 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 8.83 +0.79 56 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 11.32 +0.71 66 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 13.85 +0.85 81 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.35 +0.85 91 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.77 +0.77 82 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.26 +0.76 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.81 +0.81 110 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.26 +0.76 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.76 +0.76 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 0.00 46 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 0.00 46 0 27 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 0.00 45 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.13 0.00 45 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 0.21 +0.01 45 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.31 +0.01 45 0 131 0
29OCT26 35.00 P 0.00 0.00 0.00 0.46 +0.03 45 0 115 0
29OCT26 36.00 P 0.00 0.00 0.00 0.66 +0.05 45 0 119 0
29OCT26 37.00 P 0.00 0.00 0.00 0.91 +0.08 45 0 132 0
29OCT26 38.00 P 0.00 0.00 0.00 1.20 +0.11 45 0 222 0
29OCT26 39.00 P 1.61 1.61 1.61 1.53 +0.12 45 1 95 0
29OCT26 40.00 P 1.97 1.97 1.97 1.92 +0.14 44 2 140 0
29OCT26 41.00 P 0.00 0.00 0.00 2.42 +0.20 45 0 90 0
29OCT26 42.00 P 0.00 0.00 0.00 2.96 +0.25 45 0 1,003 0
29OCT26 43.00 P 0.00 0.00 0.00 3.57 +0.30 45 0 135 0
29OCT26 44.00 P 0.00 0.00 0.00 4.20 +0.22 45 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 4.91 +0.36 45 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 5.67 +0.44 45 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 6.46 +0.48 45 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 7.29 +0.73 45 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 8.20 +0.56 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.02 +0.51 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.52 +0.81 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.90 +0.83 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.35 +0.84 56 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 20 0
27NOV26 30.00 P 0.00 0.00 0.00 0.19 +0.03 46 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 0.27 +0.03 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.38 +0.03 46 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.53 +0.05 46 0 27 0
27NOV26 34.00 P 0.00 0.00 0.00 0.71 +0.08 46 0 34 0
27NOV26 35.00 P 0.00 0.00 0.00 0.93 +0.09 46 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 1.18 +0.10 46 0 41 0
27NOV26 37.00 P 0.00 0.00 0.00 1.49 +0.14 46 0 52 0
27NOV26 38.00 P 0.00 0.00 0.00 1.78 +0.11 45 0 99 0
27NOV26 39.00 P 0.00 0.00 0.00 2.21 +0.18 45 0 143 0
27NOV26 40.00 P 0.00 0.00 0.00 2.65 +0.21 45 0 107 0
27NOV26 41.00 P 0.00 0.00 0.00 3.14 +0.24 45 0 37 0
27NOV26 42.00 P 0.00 0.00 0.00 3.67 +0.26 45 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.26 +0.29 45 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 4.92 +0.34 45 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 5.58 +0.46 45 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 6.30 +0.61 45 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 7.04 +0.36 45 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 7.89 +0.65 46 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 8.71 +0.67 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.51 +0.56 46 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.79 +0.71 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.06 +0.96 49 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.41 +0.84 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 45 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.19 +0.02 45 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.27 +0.02 45 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.38 +0.04 45 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.50 +0.04 45 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.66 +0.05 45 0 61 0
30DEC26 33.00 P 0.91 0.91 0.91 0.86 +0.07 45 1 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.06 +0.10 45 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 1.33 +0.08 45 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.62 +0.11 45 0 230 0
30DEC26 37.00 P 0.00 0.00 0.00 1.95 +0.12 45 0 222 0
30DEC26 38.00 P 0.00 0.00 0.00 2.32 +0.14 45 0 148 0
30DEC26 39.00 P 0.00 0.00 0.00 2.76 +0.19 45 0 93 0
30DEC26 40.00 P 0.00 0.00 0.00 3.22 +0.22 45 0 101 0
30DEC26 41.00 P 0.00 0.00 0.00 3.70 +0.22 44 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.25 +0.25 44 0 71 0
30DEC26 43.00 P 0.00 0.00 0.00 4.84 +0.28 45 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 5.48 +0.31 45 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.13 +0.48 45 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 6.85 +0.38 45 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 7.62 +0.58 46 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.38 +0.61 46 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.12 +0.59 45 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.93 +0.55 46 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.06 +0.78 46 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.26 +0.94 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.60 +0.80 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.91 +0.81 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.34 +0.81 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.84 +0.82 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.30 +0.80 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.80 +0.80 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 63 0
30MAR27 24.00 P 0.00 0.00 0.00 0.21 +0.02 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.29 +0.02 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.39 +0.04 46 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.51 +0.04 46 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 +0.06 46 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.81 +0.06 46 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.01 +0.09 46 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.23 +0.09 46 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.48 +0.17 46 0 49 0
30MAR27 33.00 P 0.00 0.00 0.00 1.76 +0.11 46 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.06 +0.12 46 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.39 +0.14 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.73 +0.16 45 0 69 0
30MAR27 37.00 P 3.07 3.07 3.07 3.12 +0.19 45 10 85 0
30MAR27 38.00 P 3.52 3.52 3.52 3.55 +0.20 45 5 99 +5
30MAR27 39.00 P 4.00 4.00 4.00 4.00 +0.22 45 2 67 +2
30MAR27 40.00 P 0.00 0.00 0.00 4.49 +0.24 45 0 131 0
30MAR27 41.00 P 0.00 0.00 0.00 5.01 +0.26 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 5.56 +0.28 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.15 +0.30 45 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 6.79 +0.35 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 7.44 +0.38 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.00 +0.29 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.75 +0.48 45 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.47 +0.50 45 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.20 +0.52 45 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 10.96 +0.54 45 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 12.92 +0.57 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.06 +0.71 46 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.20 +0.70 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.34 +0.70 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.69 +0.72 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.00 +0.78 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.39 +0.82 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.83 +0.74 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.49 +0.11 47 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 1.73 +0.14 46 0 28 0
29JUN27 31.00 P 1.98 1.98 1.98 1.97 +0.12 46 15 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.28 +0.11 46 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.59 +0.13 45 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 2.94 +0.15 45 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 3.32 +0.18 45 0 58 0
29JUN27 36.00 P 3.74 3.74 3.74 3.74 +0.19 45 5 66 0
29JUN27 37.00 P 4.16 4.16 4.16 4.15 +0.20 45 2 21 0
29JUN27 38.00 P 0.00 0.00 0.00 4.61 +0.22 45 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 5.11 +0.26 45 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 5.60 +0.26 45 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 6.12 +0.29 45 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.84 +0.44 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.26 +0.33 45 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 7.89 +0.36 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 8.51 +0.34 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 9.17 +0.36 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 9.82 +0.39 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 10.63 +0.52 46 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.21 +0.56 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 11.95 +0.60 45 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.84 +0.64 45 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 15.81 +0.68 45 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 17.86 +0.59 45 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 19.98 +0.69 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.24 +0.84 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.41 +0.70 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.75 +0.94 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.07 +0.82 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.87 +0.11 45 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.22 +0.11 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.60 +0.13 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.05 +0.17 45 0 1 0
29SEP27 36.00 P 4.50 4.50 4.50 4.47 +0.14 45 1 13 +1
29SEP27 37.00 P 0.00 0.00 0.00 4.92 +0.17 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.40 +0.19 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 5.89 +0.19 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.41 +0.21 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.96 +0.24 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.53 +0.26 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.11 +0.29 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.71 +0.28 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.35 +0.32 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.00 +0.34 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.67 +0.29 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.36 +0.44 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.06 +0.46 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.78 +0.48 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.64 +0.49 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.59 +0.59 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 18.55 +0.55 45 0 0 0
TOTAL PUT 106 19,100 +32
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$ 16.260
29SEP26 12.00 C 0.00 0.00 0.00 4.26 -0.35 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.77 -0.34 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.27 -0.34 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.78 -0.32 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.28 -0.31 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.78 -0.24 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.29 -0.28 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 -0.23 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 -0.20 23 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.16 24 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.09 24 0 400 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.05 25 0 655 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 282 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 320 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 144 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.32 -0.33 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.82 -0.30 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.30 -0.35 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.82 -0.32 26 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.34 -0.30 26 0 0 0
29OCT26 14.50 C 2.00 2.00 2.00 1.88 -0.22 26 15 15 +15
29OCT26 15.00 C 0.00 0.00 0.00 1.45 -0.20 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.07 -0.19 25 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.75 -0.19 25 0 61 0
29OCT26 16.50 C 0.00 0.00 0.00 0.50 -0.15 25 0 29 0
29OCT26 17.00 C 0.32 0.34 0.32 0.32 -0.11 25 44 331 0
29OCT26 17.50 C 0.00 0.00 0.00 0.20 -0.07 26 0 172 0
29OCT26 18.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 186 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 300 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 330 0
29OCT26 19.50 C 0.05 0.05 0.05 0.02 -0.01 27 4 149 -1
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.36 -0.35 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.85 -0.35 29 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.37 -0.33 29 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.89 -0.32 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.43 -0.30 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.01 -0.21 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.61 -0.21 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.27 -0.19 27 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 0.97 -0.20 26 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.72 -0.17 26 0 19 0
27NOV26 17.00 C 0.00 0.00 0.00 0.53 -0.13 27 0 15 0
27NOV26 17.50 C 0.37 0.37 0.37 0.38 -0.10 27 6 21 +6
27NOV26 18.00 C 0.00 0.00 0.00 0.26 -0.08 27 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.17 -0.07 26 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.40 -0.32 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.92 -0.31 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.45 -0.31 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.99 -0.29 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.54 -0.29 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.17 -0.16 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.77 -0.18 27 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.46 -0.17 27 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.17 -0.17 27 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 0.91 -0.14 27 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 -0.12 27 0 242 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.09 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.08 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.06 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.05 27 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.03 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 431 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 4.58 -0.31 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.12 -0.30 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.68 -0.28 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.27 -0.26 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.88 -0.24 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.46 -0.27 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.13 -0.18 27 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.82 -0.17 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.55 -0.16 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.31 -0.14 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 -0.16 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.94 -0.07 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.77 -0.08 27 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.63 -0.09 27 0 126 0
30MAR27 19.00 C 0.00 0.00 0.00 0.51 -0.08 27 0 25 0
30MAR27 19.50 C 0.00 0.00 0.00 0.42 -0.06 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 -0.06 27 0 45 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 -0.04 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 4.75 -0.26 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.32 -0.24 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.89 -0.24 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.50 -0.22 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.13 -0.20 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.70 -0.28 29 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.39 -0.18 29 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.17 -0.16 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.89 -0.16 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.65 -0.15 30 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.39 -0.13 29 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.17 -0.19 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.07 -0.11 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.89 -0.10 29 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 0.77 -0.08 29 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.67 -0.08 30 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.56 -0.08 29 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.40 -0.06 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.29 -0.04 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 4.78 -0.25 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.36 -0.24 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.96 -0.22 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.57 -0.21 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.21 -0.20 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.87 -0.20 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.57 -0.18 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.28 -0.17 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.02 -0.16 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.78 -0.16 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.58 -0.14 30 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 1.38 -0.14 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.22 -0.12 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.06 -0.12 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.93 -0.10 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.81 -0.10 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.71 -0.08 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.54 -0.07 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.40 -0.07 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.31 -0.04 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
TOTAL CALL 69 11,078 +20
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 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 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 163 0
29SEP26 16.00 P 0.20 0.20 0.18 0.20 +0.05 24 82 434 +8
29SEP26 16.50 P 0.33 0.45 0.33 0.44 +0.09 23 45 675 -25
29SEP26 17.00 P 0.00 0.00 0.00 0.81 +0.17 24 0 404 0
29SEP26 17.50 P 0.00 0.00 0.00 1.25 +0.19 23 0 344 0
29SEP26 18.00 P 0.00 0.00 0.00 1.74 +0.22 0 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 2.24 +0.23 0 0 89 -20
29SEP26 19.00 P 0.00 0.00 0.00 2.74 +0.23 0 0 74 -164
29SEP26 19.50 P 0.00 0.00 0.00 3.24 +0.23 0 0 30 -23
29SEP26 20.00 P 0.00 0.00 0.00 3.74 +0.23 0 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 4.74 +0.23 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.74 +0.23 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.74 +0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.74 +0.23 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.74 +0.23 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.74 +0.23 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.74 +0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.74 +0.23 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.74 +0.23 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.74 +0.23 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.74 +0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.74 +0.23 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.74 +0.23 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.74 +0.23 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.74 +0.23 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.74 +0.23 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 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 +0.01 26 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 127 0
29OCT26 15.00 P 0.00 0.00 0.00 0.14 +0.04 26 0 173 0
29OCT26 15.50 P 0.26 0.26 0.26 0.26 +0.05 25 20 99 +5
29OCT26 16.00 P 0.00 0.00 0.00 0.44 +0.09 25 0 92 0
29OCT26 16.50 P 0.00 0.00 0.00 0.69 +0.13 25 0 150 0
29OCT26 17.00 P 0.00 0.00 0.00 0.99 +0.15 24 0 297 0
29OCT26 17.50 P 0.00 0.00 0.00 1.38 +0.16 25 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.80 +0.18 25 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 2.26 +0.21 25 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.74 +0.22 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.24 +0.23 0 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 3.74 +0.23 0 0 10 0
29OCT26 21.00 P 0.00 0.00 0.00 4.74 +0.23 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.74 +0.23 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.74 +0.23 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.74 +0.23 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.74 +0.23 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.74 +0.23 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.74 +0.23 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.27 +0.03 27 0 27 0
27NOV26 15.50 P 0.00 0.00 0.00 0.42 +0.06 27 0 55 0
27NOV26 16.00 P 0.00 0.00 0.00 0.61 +0.08 26 0 65 0
27NOV26 16.50 P 0.00 0.00 0.00 0.87 +0.12 26 0 246 0
27NOV26 17.00 P 0.00 0.00 0.00 1.18 +0.15 27 0 294 0
27NOV26 17.50 P 0.00 0.00 0.00 1.52 +0.09 26 0 70 0
27NOV26 18.00 P 0.00 0.00 0.00 1.91 +0.16 26 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.33 +0.17 26 0 17 0
27NOV26 19.00 P 0.00 0.00 0.00 2.78 +0.19 26 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.28 +0.23 29 0 25 0
27NOV26 20.00 P 0.00 0.00 0.00 3.77 +0.25 31 0 40 0
27NOV26 21.00 P 0.00 0.00 0.00 4.74 +0.23 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.74 +0.23 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.74 +0.23 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.74 +0.23 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.74 +0.23 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.74 +0.23 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.74 +0.23 0 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 0.03 +0.01 27 0 0 0
30DEC26 13.00 P 0.06 0.06 0.06 0.06 +0.01 28 8 8 +8
30DEC26 13.50 P 0.10 0.10 0.10 0.10 +0.02 27 20 24 +20
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 +0.04 27 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 +0.05 27 0 125 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 +0.07 26 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.78 +0.12 27 0 80 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 +0.11 26 0 101 0
30DEC26 17.00 P 0.00 0.00 0.00 1.30 +0.13 26 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.65 +0.11 27 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 2.02 +0.17 27 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.42 +0.18 27 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.84 +0.19 26 0 18 0
30DEC26 19.50 P 0.00 0.00 0.00 3.31 +0.26 28 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.78 +0.23 28 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.74 +0.23 0 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.74 +0.23 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.74 +0.23 0 0 0 -17
30DEC26 24.00 P 0.00 0.00 0.00 7.74 +0.23 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.74 +0.23 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.74 +0.23 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.74 +0.23 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.74 +0.23 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.74 +0.23 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.74 +0.23 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.74 +0.23 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.74 +0.23 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.74 +0.23 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.74 +0.23 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.74 +0.23 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.74 +0.23 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.02 27 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 +0.04 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.46 +0.01 26 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.64 +0.05 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.80 +0.01 26 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 +0.09 27 0 120 0
30MAR27 16.50 P 0.00 0.00 0.00 1.31 +0.10 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.59 +0.11 27 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.91 +0.12 27 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.26 +0.15 27 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.62 +0.16 27 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 3.05 +0.23 28 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.47 +0.25 28 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.89 +0.25 28 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.80 +0.23 28 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.77 +0.25 30 0 4 -1
30MAR27 23.00 P 0.00 0.00 0.00 6.74 +0.23 0 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.74 +0.23 0 0 0 -1
30MAR27 25.00 P 0.00 0.00 0.00 8.74 +0.23 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.74 +0.23 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.74 +0.23 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.74 +0.23 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.74 +0.23 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.74 +0.23 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.74 +0.23 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.74 +0.23 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.74 +0.23 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.74 +0.23 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.36 +0.03 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.48 +0.04 29 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.62 +0.05 29 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.78 +0.05 29 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.97 +0.06 28 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.19 +0.08 28 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.42 +0.08 28 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.68 +0.09 28 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.97 +0.11 28 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.27 +0.11 28 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.59 +0.13 28 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 2.93 +0.13 27 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.29 +0.15 27 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.66 +0.15 27 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.05 +0.16 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.44 +0.16 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.28 +0.19 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.16 +0.22 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.05 +0.24 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.96 +0.25 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.90 +0.28 0 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.85 +0.31 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.78 -0.01 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.99 +0.23 30 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.63 +0.05 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.76 +0.04 28 0 40 0
29SEP27 14.00 P 0.00 0.00 0.00 0.95 +0.06 28 0 18 0
29SEP27 14.50 P 0.00 0.00 0.00 1.14 +0.06 28 0 10 0
29SEP27 15.00 P 0.00 0.00 0.00 1.36 +0.07 28 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.60 +0.08 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.86 +0.08 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.14 +0.09 28 0 34 0
29SEP27 17.00 P 0.00 0.00 0.00 2.45 +0.11 28 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.76 +0.11 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.10 +0.12 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.45 +0.08 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.81 +0.14 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.21 +0.17 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.59 +0.17 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.41 +0.20 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.30 +0.26 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.15 +0.25 23 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.05 +0.27 16 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.96 +0.28 0 0 5 0
TOTAL PUT 175 10,052 -210
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$ 75.450
18SEP26 55.00 C 0.00 0.00 0.00 20.47 +0.02 97 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 19.47 +0.16 91 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 18.47 +0.16 84 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 17.47 +0.15 77 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 16.47 +0.15 69 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 15.47 0.00 60 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 14.47 -0.01 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 13.47 +0.16 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 12.47 +0.38 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 11.47 +0.38 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 10.47 +0.38 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 9.47 +0.38 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 8.48 +0.38 46 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 7.48 +0.37 40 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 6.49 +0.37 39 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 5.51 +0.35 38 0 0 0
18SEP26 71.00 C 3.99 3.99 3.99 4.55 +0.32 37 7 7 +7
18SEP26 72.00 C 3.47 3.47 3.27 3.63 +0.18 37 60 30 +30
18SEP26 73.00 C 2.05 2.05 2.05 2.75 +0.20 35 30 30 +30
18SEP26 74.00 C 0.98 1.98 0.82 1.94 +0.17 33 252 191 +86
18SEP26 75.00 C 0.89 1.28 0.89 1.30 +0.04 33 123 174 +97
18SEP26 76.00 C 0.77 0.77 0.69 0.81 +0.03 33 40 226 +5
18SEP26 77.00 C 0.15 0.39 0.14 0.47 0.00 33 5 105 0
18SEP26 78.00 C 0.23 0.23 0.23 0.27 0.00 34 20 28 +20
18SEP26 79.00 C 0.06 0.14 0.06 0.14 0.00 34 12 48 +6
18SEP26 80.00 C 0.00 0.00 0.00 0.07 0.00 35 0 43 0
18SEP26 81.00 C 0.00 0.00 0.00 0.03 0.00 35 0 3 0
18SEP26 82.00 C 0.00 0.00 0.00 0.02 0.00 37 0 32 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 20.50 - 0 0 0 -
25SEP26 56.00 C 0.00 0.00 0.00 19.50 - 0 0 0 -
25SEP26 57.00 C 0.00 0.00 0.00 18.50 - 0 0 0 -
25SEP26 58.00 C 0.00 0.00 0.00 17.50 - 0 0 0 -
25SEP26 59.00 C 0.00 0.00 0.00 16.50 - 0 0 0 -
25SEP26 60.00 C 0.00 0.00 0.00 15.47 - 0 0 0 -
25SEP26 61.00 C 0.00 0.00 0.00 14.51 - 44 0 0 -
25SEP26 62.00 C 0.00 0.00 0.00 13.51 - 40 0 0 -
25SEP26 63.00 C 0.00 0.00 0.00 12.51 - 36 0 0 -
25SEP26 64.00 C 0.00 0.00 0.00 11.51 - 32 0 0 -
25SEP26 65.00 C 0.00 0.00 0.00 10.52 - 35 0 0 -
25SEP26 66.00 C 0.00 0.00 0.00 9.53 - 35 0 0 -
25SEP26 67.00 C 0.00 0.00 0.00 8.55 - 34 0 0 -
25SEP26 68.00 C 0.00 0.00 0.00 7.58 - 34 0 0 -
25SEP26 69.00 C 0.00 0.00 0.00 6.62 - 33 0 0 -
25SEP26 70.00 C 0.00 0.00 0.00 5.70 - 33 0 0 -
25SEP26 71.00 C 0.00 0.00 0.00 4.83 - 33 0 0 -
25SEP26 72.00 C 0.00 0.00 0.00 3.86 - 29 0 0 -
25SEP26 73.00 C 0.00 0.00 0.00 3.09 - 29 0 0 -
25SEP26 74.00 C 0.00 0.00 0.00 2.53 - 32 0 0 -
25SEP26 75.00 C 0.00 0.00 0.00 1.85 - 30 0 0 -
25SEP26 76.00 C 1.14 1.14 1.14 1.34 - 29 30 30 -
25SEP26 77.00 C 0.87 0.93 0.87 0.93 - 29 34 34 -
25SEP26 78.00 C 0.32 0.61 0.32 0.65 - 29 7 7 -
25SEP26 79.00 C 0.43 0.43 0.43 0.44 - 30 1 1 -
25SEP26 80.00 C 0.00 0.00 0.00 0.30 - 30 0 0 -
25SEP26 81.00 C 0.00 0.00 0.00 0.19 - 30 0 0 -
25SEP26 82.00 C 0.00 0.00 0.00 0.12 - 31 0 0 -
25SEP26 83.00 C 0.00 0.00 0.00 0.07 - 31 0 0 -
25SEP26 84.00 C 0.00 0.00 0.00 0.05 - 32 0 0 -
25SEP26 85.00 C 0.00 0.00 0.00 0.03 - 32 0 0 -
25SEP26 86.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
25SEP26 87.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
25SEP26 88.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
25SEP26 89.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
25SEP26 90.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
25SEP26 91.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
25SEP26 92.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 93.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
25SEP26 94.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 95.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 47.48 +0.36 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 46.49 +0.36 153 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 45.49 +0.39 143 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 44.49 +0.33 132 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 43.49 +0.37 114 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.49 +0.36 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.49 +0.36 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 40.49 +0.37 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.49 +0.35 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.50 +0.39 115 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 37.50 +0.37 108 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.50 +0.37 100 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.50 +0.35 87 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.50 +0.34 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.50 +0.37 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.50 +0.32 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.50 +0.38 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.51 +0.29 85 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.51 +0.39 79 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.51 +0.39 73 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.51 +0.39 64 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.51 +0.32 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.51 +0.36 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.02 +0.37 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.52 +0.07 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.02 +0.35 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.53 +0.06 41 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.04 +0.38 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.59 +0.50 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.16 +0.32 35 0 299 0
29SEP26 70.00 C 4.03 5.29 4.03 5.81 +0.39 31 122 122 +121
29SEP26 72.50 C 3.26 3.58 3.26 3.70 +0.21 29 90 523 -30
29SEP26 75.00 C 1.26 2.03 1.20 2.04 +0.13 28 136 524 -6
29SEP26 77.50 C 0.50 0.90 0.50 0.98 +0.04 28 79 2,341 -5
29SEP26 80.00 C 0.29 0.42 0.29 0.43 -0.01 29 240 843 -22
29SEP26 82.50 C 0.20 0.20 0.20 0.17 -0.03 30 1 2,202 -1
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 3,167 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 2,504 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 783 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 437 0
29SEP26 95.00 C 0.01 0.01 0.01 0.01 0.00 43 21 1,390 +21
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 236 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 552 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 108 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 47.55 +0.03 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 46.50 +0.37 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 45.56 +0.29 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.57 +0.26 83 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.57 +0.33 72 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.57 +0.26 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.58 +0.29 73 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.58 +0.26 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.58 +0.23 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.59 +0.48 64 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.59 +0.03 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.59 +0.03 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.60 +0.03 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.60 +0.03 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.61 +0.22 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.61 +0.15 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.61 +0.27 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.62 +0.21 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.59 +0.40 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.62 +0.43 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.61 +0.48 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.63 +0.43 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.64 +0.43 40 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.15 +0.41 36 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.66 +0.21 32 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.05 +0.38 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.62 +0.15 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.21 +0.28 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.98 +0.32 31 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 8.72 +0.11 29 0 73 0
29OCT26 70.00 C 5.28 6.24 5.28 6.62 +0.09 28 60 279 -30
29OCT26 72.50 C 0.00 0.00 0.00 4.85 +0.20 28 0 438 0
29OCT26 75.00 C 3.20 3.20 3.20 3.32 +0.15 27 1 872 0
29OCT26 77.50 C 1.53 2.07 1.53 2.16 +0.08 27 41 529 +12
29OCT26 80.00 C 1.08 1.33 1.08 1.35 +0.04 27 107 420 -1
29OCT26 82.50 C 0.80 0.85 0.80 0.82 +0.02 28 34 1,593 +3
29OCT26 85.00 C 0.34 0.34 0.34 0.46 -0.01 27 30 2,187 +26
29OCT26 87.50 C 0.28 0.28 0.28 0.25 -0.01 27 1 724 +1
29OCT26 90.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 267 0
29OCT26 92.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 332 0
29OCT26 95.00 C 0.12 0.12 0.12 0.03 -0.01 28 9 320 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 0.00 29 0 28 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 243 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 47.62 +0.10 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 46.63 +0.33 67 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 45.63 +0.31 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 44.64 +0.25 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.65 +0.25 63 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.65 +0.25 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.66 +0.21 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.66 +0.17 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.58 +0.15 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 38.68 +0.37 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 37.59 +0.03 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.59 +0.03 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.60 +0.03 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.60 +0.03 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.61 +0.02 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 32.61 +0.15 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 31.61 +0.16 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.62 +0.16 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.59 +0.17 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.62 +0.17 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 27.61 +0.14 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.63 +0.19 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.64 +0.14 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.19 -0.13 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.76 +0.22 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.35 +0.49 28 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.96 -0.14 29 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.64 +0.56 29 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.54 +0.37 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.46 +0.36 30 0 90 0
27NOV26 70.00 C 6.85 7.08 6.85 7.55 +0.32 30 33 315 -29
27NOV26 72.50 C 0.00 0.00 0.00 5.83 +0.20 29 0 305 0
27NOV26 75.00 C 3.54 4.40 3.54 4.40 +0.19 29 60 764 +30
27NOV26 77.50 C 0.00 0.00 0.00 3.19 +0.11 28 0 477 0
27NOV26 80.00 C 2.27 2.27 2.27 2.27 +0.05 28 3 219 -3
27NOV26 82.50 C 1.59 1.60 1.59 1.61 +0.03 28 10 234 +9
27NOV26 85.00 C 0.00 0.00 0.00 1.07 -0.04 28 0 475 0
27NOV26 87.50 C 0.00 0.00 0.00 0.70 -0.06 28 0 590 0
27NOV26 90.00 C 0.43 0.43 0.43 0.44 -0.07 28 30 1,088 +15
27NOV26 92.50 C 0.00 0.00 0.00 0.26 -0.08 27 0 205 0
27NOV26 95.00 C 0.00 0.00 0.00 0.16 -0.06 28 0 68 0
27NOV26 97.50 C 0.00 0.00 0.00 0.09 -0.05 27 0 31 0
27NOV26 100.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 12 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 66 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 18 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 18 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 47.62 +0.10 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 46.63 +0.19 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 45.63 +0.17 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 44.64 +0.18 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.65 +0.24 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 42.65 +0.17 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.66 +0.18 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.66 +0.16 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.59 +0.09 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.68 +0.16 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.61 +0.05 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.66 +0.10 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 35.66 +0.09 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 34.68 +0.06 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 33.70 +0.11 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.72 +0.07 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.71 +0.05 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.73 +0.05 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.75 +0.08 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.77 +0.06 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.80 -0.01 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.84 +0.01 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.87 -0.05 0 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.46 +0.13 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.06 +0.12 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.70 +0.12 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.40 +0.14 31 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 14.15 +0.13 30 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 12.07 +0.24 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 10.09 +0.25 30 0 55 0
30DEC26 70.00 C 7.01 7.62 7.01 8.17 +0.10 28 60 134 +60
30DEC26 72.50 C 0.00 0.00 0.00 6.69 +0.20 29 0 261 0
30DEC26 75.00 C 0.00 0.00 0.00 5.27 +0.16 29 0 919 0
30DEC26 77.50 C 3.56 3.56 3.56 4.07 +0.15 28 30 497 0
30DEC26 80.00 C 2.96 3.00 2.96 3.12 +0.11 28 24 255 +24
30DEC26 82.50 C 0.00 0.00 0.00 2.37 +0.07 28 0 712 0
30DEC26 85.00 C 0.00 0.00 0.00 1.74 +0.03 28 0 689 0
30DEC26 87.50 C 1.30 1.30 1.30 1.25 0.00 28 12 2,462 -12
30DEC26 90.00 C 1.01 1.01 1.00 0.89 -0.01 28 45 1,737 -30
30DEC26 92.50 C 0.00 0.00 0.00 0.61 -0.02 28 0 960 0
30DEC26 95.00 C 0.61 0.61 0.60 0.42 -0.02 28 2 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.28 -0.02 28 0 379 0
30DEC26 100.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 47.80 +0.02 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 46.81 +0.05 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 45.82 -0.02 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 44.85 -0.03 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.87 0.00 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.89 +0.05 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.91 0.00 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.94 +0.03 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.97 -0.01 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.99 -0.01 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.03 +0.01 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.06 +0.04 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.08 +0.06 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.07 -0.12 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.17 -0.06 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.16 -0.11 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.21 -0.11 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.26 -0.10 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.36 -0.05 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.36 -0.10 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.41 -0.11 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.47 -0.10 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.53 -0.10 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.19 -0.10 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.92 -0.07 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.63 -0.11 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.56 -0.01 31 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.46 -0.05 30 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.50 +0.03 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.68 +0.18 29 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 9.87 -0.03 28 0 431 0
30MAR27 72.50 C 0.00 0.00 0.00 8.65 +0.19 29 0 264 0
30MAR27 75.00 C 0.00 0.00 0.00 7.29 +0.17 29 0 374 0
30MAR27 77.50 C 0.00 0.00 0.00 6.06 +0.17 29 0 121 0
30MAR27 80.00 C 0.00 0.00 0.00 5.07 +0.19 29 0 314 0
30MAR27 82.50 C 0.00 0.00 0.00 4.20 +0.15 29 0 2,156 0
30MAR27 85.00 C 0.00 0.00 0.00 3.46 +0.12 29 0 669 0
30MAR27 87.50 C 0.00 0.00 0.00 2.85 +0.12 29 0 237 0
30MAR27 90.00 C 0.00 0.00 0.00 2.36 +0.15 29 0 757 0
30MAR27 92.50 C 1.87 1.87 1.87 1.94 +0.16 29 30 81 +30
30MAR27 95.00 C 1.61 1.61 1.61 1.58 +0.16 29 1 92 0
30MAR27 97.50 C 0.00 0.00 0.00 1.28 +0.15 29 0 82 0
30MAR27 100.00 C 1.15 1.15 1.15 1.04 +0.14 29 1 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.84 +0.13 29 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.68 +0.12 30 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.55 +0.11 30 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.44 +0.10 30 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.35 +0.09 30 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.28 +0.08 30 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.23 +0.07 30 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.18 +0.06 30 0 92 0
30MAR27 122.50 C 0.00 0.00 0.00 0.15 +0.05 30 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.12 +0.05 30 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.10 +0.04 31 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JUN27 28.00 C 0.00 0.00 0.00 48.01 +0.07 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 47.03 -0.05 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 46.07 -0.06 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.10 +0.08 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.36 +0.14 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.40 +0.15 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.44 +0.20 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.24 -0.08 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.52 +0.14 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.56 +0.29 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.60 +0.25 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.43 +0.07 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 36.53 +0.05 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 35.52 -0.04 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 34.58 +0.03 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 33.64 +0.06 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 32.70 -0.03 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 31.76 +0.03 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 30.82 -0.02 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.89 -0.03 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.96 +0.05 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.99 -0.05 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.08 -0.03 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.84 +0.05 34 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 22.79 +0.27 35 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 20.42 -0.06 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.35 -0.05 31 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 16.40 -0.01 31 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 14.55 +0.10 30 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 12.71 +0.22 29 0 541 0
29JUN27 70.00 C 9.98 11.05 9.98 11.28 +0.41 30 224 858 +224
29JUN27 72.50 C 0.00 0.00 0.00 9.92 +0.30 30 0 945 0
29JUN27 75.00 C 8.07 8.50 8.07 8.60 +0.18 30 60 1,364 +44
29JUN27 77.50 C 0.00 0.00 0.00 7.41 +0.17 29 0 75 0
29JUN27 80.00 C 6.38 6.38 6.38 6.39 +0.17 29 30 89 +25
29JUN27 82.50 C 0.00 0.00 0.00 5.44 +0.09 29 0 50 0
29JUN27 85.00 C 0.00 0.00 0.00 4.65 +0.08 29 0 61 0
29JUN27 87.50 C 3.96 3.96 3.96 3.94 +0.05 29 24 103 +24
29JUN27 90.00 C 0.00 0.00 0.00 3.33 +0.04 29 0 340 0
29JUN27 92.50 C 2.91 2.91 2.91 2.81 +0.02 29 27 156 +27
29JUN27 95.00 C 0.00 0.00 0.00 2.34 0.00 29 0 89 0
29JUN27 97.50 C 0.00 0.00 0.00 1.97 0.00 29 0 94 0
29JUN27 100.00 C 0.00 0.00 0.00 1.63 -0.02 29 0 53 0
29JUN27 102.50 C 0.00 0.00 0.00 1.37 -0.02 29 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.13 -0.03 29 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 0.94 -0.02 29 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.77 -0.04 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.63 -0.03 29 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.42 -0.04 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 46.07 -0.06 0 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 45.17 +0.15 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.36 +0.14 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.40 +0.15 50 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.44 +0.20 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 41.25 -0.07 39 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 40.52 +0.14 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 39.56 +0.29 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 38.60 +0.22 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 37.44 0.00 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 36.53 +0.02 39 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 35.57 +0.01 38 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 34.64 +0.01 38 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 33.70 +0.05 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 32.78 +0.03 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 31.85 -0.01 36 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 30.93 0.00 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.01 0.00 35 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.10 -0.05 35 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.19 -0.06 35 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.30 0.00 34 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.08 +0.08 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.95 +0.09 32 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.91 +0.10 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.90 +0.03 31 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.22 +0.22 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.46 +0.21 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.83 +0.19 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 12.32 +0.18 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.92 +0.43 30 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.67 +0.23 30 0 30 0
29SEP27 77.50 C 0.00 0.00 0.00 8.54 +0.20 29 0 150 0
29SEP27 80.00 C 0.00 0.00 0.00 7.53 +0.17 29 0 90 0
29SEP27 82.50 C 0.00 0.00 0.00 6.61 +0.15 29 0 90 0
29SEP27 85.00 C 5.27 5.27 5.27 5.81 +0.13 29 30 30 +30
29SEP27 87.50 C 0.00 0.00 0.00 5.06 +0.13 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.43 +0.11 29 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 3.84 +0.11 29 0 0 0
29SEP27 95.00 C 3.40 3.40 3.40 3.34 +0.09 29 5 14 +5
29SEP27 97.50 C 3.00 3.00 3.00 2.90 +0.09 29 3 13 +3
29SEP27 100.00 C 0.00 0.00 0.00 2.49 +0.07 29 0 22 0
29SEP27 102.50 C 0.00 0.00 0.00 2.16 +0.07 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 1.84 +0.06 29 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.55 +0.05 28 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.33 +0.05 28 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 1.13 +0.04 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 1.01 +0.07 29 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 0.83 +0.05 28 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 0.71 +0.03 28 0 2 0
29SEP27 122.50 C 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.51 +0.03 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
TOTAL CALL 2,337 59,562 +846
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
18SEP26 69.00 P 0.08 0.08 0.08 0.02 -0.02 40 10 10 +10
18SEP26 70.00 P 0.14 0.19 0.14 0.04 -0.03 39 10 35 +10
18SEP26 71.00 P 0.14 0.14 0.14 0.08 -0.06 38 4 43 +4
18SEP26 72.00 P 0.48 0.53 0.20 0.16 -0.10 37 16 26 -2
18SEP26 73.00 P 0.67 0.67 0.38 0.29 -0.15 35 40 34 +29
18SEP26 74.00 P 1.00 1.15 0.53 0.49 -0.23 34 267 298 +169
18SEP26 75.00 P 1.65 2.01 1.08 0.85 -0.27 34 219 189 +115
18SEP26 76.00 P 2.40 2.40 1.73 1.34 -0.33 33 90 127 +90
18SEP26 77.00 P 2.47 2.47 2.47 2.01 -0.36 33 30 45 +24
18SEP26 78.00 P 3.36 3.36 3.22 2.81 -0.38 34 77 25 +7
18SEP26 79.00 P 0.00 0.00 0.00 3.70 -0.27 36 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 4.60 -0.39 35 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 5.57 -0.39 35 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 6.55 -0.40 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 7.55 -0.40 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 8.55 -0.40 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 9.55 -0.40 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 10.55 -0.40 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 11.55 -0.40 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 12.55 -0.40 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 13.94 -0.01 116 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 14.95 0.00 123 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 15.95 0.00 129 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 16.94 -0.01 134 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 17.94 -0.14 139 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 18.95 0.00 145 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 19.94 -0.01 149 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 20.95 0.00 155 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 21.94 -0.01 159 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
25SEP26 56.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 57.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 58.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 59.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
25SEP26 60.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
25SEP26 61.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 62.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
25SEP26 63.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
25SEP26 64.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
25SEP26 65.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
25SEP26 66.00 P 0.00 0.00 0.00 0.03 - 37 0 0 -
25SEP26 67.00 P 0.09 0.09 0.09 0.04 - 35 3 3 -
25SEP26 68.00 P 0.00 0.00 0.00 0.07 - 34 0 0 -
25SEP26 69.00 P 0.00 0.00 0.00 0.12 - 34 0 0 -
25SEP26 70.00 P 0.24 0.25 0.24 0.19 - 33 8 8 -
25SEP26 71.00 P 0.00 0.00 0.00 0.30 - 32 0 0 -
25SEP26 72.00 P 0.52 0.52 0.52 0.46 - 32 1 1 -
25SEP26 73.00 P 0.74 0.75 0.74 0.68 - 31 3 3 -
25SEP26 74.00 P 0.00 0.00 0.00 0.96 - 30 0 0 -
25SEP26 75.00 P 0.00 0.00 0.00 1.35 - 30 0 0 -
25SEP26 76.00 P 0.00 0.00 0.00 1.84 - 30 0 0 -
25SEP26 77.00 P 0.00 0.00 0.00 2.37 - 28 0 0 -
25SEP26 78.00 P 0.00 0.00 0.00 3.17 - 30 0 0 -
25SEP26 79.00 P 0.00 0.00 0.00 4.06 - 33 0 0 -
25SEP26 80.00 P 0.00 0.00 0.00 4.93 - 35 0 0 -
25SEP26 81.00 P 0.00 0.00 0.00 5.69 - 30 0 0 -
25SEP26 82.00 P 0.00 0.00 0.00 6.62 - 30 0 0 -
25SEP26 83.00 P 0.00 0.00 0.00 7.58 - 31 0 0 -
25SEP26 84.00 P 0.00 0.00 0.00 8.56 - 31 0 0 -
25SEP26 85.00 P 11.14 11.14 11.14 9.55 - 0 3 3 -
25SEP26 86.00 P 0.00 0.00 0.00 10.55 - 0 0 0 -
25SEP26 87.00 P 0.00 0.00 0.00 11.55 - 0 0 0 -
25SEP26 88.00 P 0.00 0.00 0.00 12.55 - 0 0 0 -
25SEP26 89.00 P 0.00 0.00 0.00 13.94 - 71 0 0 -
25SEP26 90.00 P 0.00 0.00 0.00 14.95 - 75 0 0 -
25SEP26 91.00 P 0.00 0.00 0.00 15.95 - 79 0 0 -
25SEP26 92.00 P 0.00 0.00 0.00 16.94 - 82 0 0 -
25SEP26 93.00 P 0.00 0.00 0.00 17.94 - 85 0 0 -
25SEP26 94.00 P 0.00 0.00 0.00 18.95 - 89 0 0 -
25SEP26 95.00 P 0.00 0.00 0.00 19.94 - 91 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 707 0
29SEP26 57.50 P 0.01 0.01 0.01 0.01 0.00 52 6 391 +6
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,318 0
29SEP26 62.50 P 0.03 0.04 0.03 0.03 +0.01 42 90 1,152 +50
29SEP26 65.00 P 0.12 0.12 0.10 0.06 +0.01 38 66 2,493 -66
29SEP26 67.50 P 0.16 0.18 0.16 0.15 0.00 36 79 4,373 +57
29SEP26 70.00 P 0.53 0.59 0.31 0.33 -0.05 33 173 1,225 -92
29SEP26 72.50 P 1.20 1.24 0.70 0.72 -0.11 31 813 1,871 +279
29SEP26 75.00 P 2.39 2.60 1.54 1.50 -0.23 28 263 1,972 +8
29SEP26 77.50 P 4.32 4.32 3.17 2.92 -0.32 28 151 890 -20
29SEP26 80.00 P 5.01 5.01 5.01 4.93 -0.45 30 16 4,060 0
29SEP26 82.50 P 0.00 0.00 0.00 7.25 -0.27 34 0 1,273 0
29SEP26 85.00 P 0.00 0.00 0.00 9.57 -0.41 31 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 12.06 -0.39 36 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 14.95 0.00 65 0 96 0
29SEP26 92.50 P 0.00 0.00 0.00 17.24 -0.21 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.94 -0.01 79 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 22.22 -0.32 74 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.73 -0.22 80 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.23 -0.22 86 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.72 -0.28 91 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.24 -0.21 97 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.67 -0.46 96 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.23 -0.28 107 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.73 -0.22 111 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.23 -0.40 116 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.73 -0.28 120 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.17 -0.28 119 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.68 -0.37 124 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.23 -0.22 133 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.74 -0.21 138 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 57.23 -0.22 141 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.73 -0.22 145 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 62.23 -0.22 149 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 64.73 -0.22 152 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 67.24 -0.21 157 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.73 -0.22 159 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 72.23 -0.22 163 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.73 -0.22 166 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.24 -0.30 170 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.74 -0.21 173 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 50.00 P 0.04 0.04 0.04 0.01 0.00 43 56 155 +56
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 211 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 279 0
29OCT26 60.00 P 0.16 0.16 0.16 0.07 -0.02 33 4 291 0
29OCT26 62.50 P 0.33 0.33 0.25 0.15 -0.04 32 83 563 +31
29OCT26 65.00 P 0.52 0.54 0.40 0.30 -0.07 31 49 1,372 -21
29OCT26 67.50 P 0.87 0.87 0.62 0.56 -0.09 30 62 876 +30
29OCT26 70.00 P 1.39 1.42 0.99 1.00 -0.08 29 78 1,972 +27
29OCT26 72.50 P 2.11 2.11 1.78 1.62 -0.15 28 20 1,067 0
29OCT26 75.00 P 3.53 3.60 3.53 2.59 -0.21 27 31 618 -29
29OCT26 77.50 P 5.15 5.17 4.10 3.93 -0.26 27 84 324 0
29OCT26 80.00 P 0.00 0.00 0.00 5.64 -0.30 27 0 439 0
29OCT26 82.50 P 0.00 0.00 0.00 7.64 -0.25 27 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 9.79 -0.40 27 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 12.12 -0.40 27 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 14.95 -0.01 40 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.36 -0.09 42 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.94 -0.01 48 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 22.37 -0.17 50 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.87 -0.08 54 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.37 -0.08 58 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.87 -0.13 61 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.36 -0.15 64 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 34.86 -0.27 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.37 -0.14 71 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.87 -0.13 74 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.37 -0.26 77 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.87 -0.14 79 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.37 -0.17 82 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.87 -0.18 85 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.35 -0.10 87 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.85 -0.10 89 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.37 -0.08 93 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.86 -0.09 95 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.37 -0.08 97 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.87 -0.08 100 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.37 -0.08 102 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.85 -0.10 104 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.37 -0.08 107 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.87 -0.08 109 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.36 -0.18 111 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.86 -0.09 113 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 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 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 137 0
27NOV26 55.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 101 0
27NOV26 57.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 184 0
27NOV26 60.00 P 0.43 0.43 0.42 0.24 +0.02 32 3 161 +2
27NOV26 62.50 P 0.00 0.00 0.00 0.43 +0.02 32 0 362 0
27NOV26 65.00 P 0.95 0.95 0.95 0.71 0.00 31 1 1,097 +1
27NOV26 67.50 P 1.37 1.37 1.19 1.12 -0.04 31 32 736 +32
27NOV26 70.00 P 2.01 2.01 2.01 1.67 -0.09 30 30 808 +30
27NOV26 72.50 P 0.00 0.00 0.00 2.42 -0.15 29 0 1,055 0
27NOV26 75.00 P 4.30 4.40 3.44 3.44 -0.20 28 12 994 +7
27NOV26 77.50 P 5.21 5.21 4.94 4.77 -0.23 28 31 1,861 +17
27NOV26 80.00 P 6.69 6.69 6.69 6.37 -0.27 28 30 755 +30
27NOV26 82.50 P 0.00 0.00 0.00 8.22 -0.39 28 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 10.22 -0.66 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 12.38 -0.39 28 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 14.95 -0.16 32 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 17.39 -0.12 35 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.94 -0.02 39 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 22.37 -0.17 41 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.87 -0.08 44 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.37 -0.08 47 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 29.87 -0.13 50 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 32.36 -0.15 52 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 34.87 -0.26 55 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 37.37 -0.14 57 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 39.87 -0.13 60 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 42.37 -0.26 62 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 44.87 -0.15 65 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 47.37 -0.17 67 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.87 -0.18 69 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.36 -0.13 71 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.86 -0.11 73 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.37 -0.08 75 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.86 -0.11 77 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.37 -0.13 79 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.87 -0.15 81 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.37 -0.08 83 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.85 -0.10 84 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.37 -0.08 86 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.87 -0.08 88 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.36 -0.18 89 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.86 -0.12 91 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 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 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 131 0
30DEC26 55.00 P 0.34 0.34 0.30 0.14 -0.04 32 10 278 0
30DEC26 57.50 P 0.43 0.43 0.42 0.25 -0.06 31 31 428 +30
30DEC26 60.00 P 0.58 0.58 0.58 0.43 -0.08 31 1 2,430 0
30DEC26 62.50 P 0.81 0.81 0.81 0.70 -0.10 31 1 1,677 0
30DEC26 65.00 P 0.00 0.00 0.00 1.09 -0.07 30 0 763 0
30DEC26 67.50 P 0.00 0.00 0.00 1.56 -0.10 30 0 1,141 0
30DEC26 70.00 P 2.77 2.77 2.74 2.21 -0.11 29 31 2,252 0
30DEC26 72.50 P 3.76 3.76 3.12 3.04 -0.18 28 76 1,096 +20
30DEC26 75.00 P 4.37 4.37 4.37 4.12 -0.19 28 30 880 +4
30DEC26 77.50 P 6.31 6.31 6.31 5.44 -0.24 28 1 453 0
30DEC26 80.00 P 7.23 7.23 7.20 6.98 -0.25 28 60 2,504 -8
30DEC26 82.50 P 0.00 0.00 0.00 8.76 -0.34 28 0 882 0
30DEC26 85.00 P 0.00 0.00 0.00 10.67 -0.36 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 12.73 -0.42 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 15.10 -0.29 30 0 213 0
30DEC26 92.50 P 0.00 0.00 0.00 17.39 -0.24 30 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 19.94 -0.07 34 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 22.43 -0.11 36 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 24.87 -0.08 38 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 27.37 -0.08 41 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.87 -0.13 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.36 -0.15 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.87 -0.26 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.37 -0.14 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.87 -0.13 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.37 -0.26 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.87 -0.15 56 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.37 -0.17 58 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.87 -0.18 60 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.36 -0.13 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.86 -0.11 63 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.37 -0.08 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.86 -0.11 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 62.37 -0.13 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.87 -0.15 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.37 -0.11 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.85 -0.14 73 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.37 -0.08 75 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.87 -0.08 76 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.36 -0.18 77 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.86 -0.12 79 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 -0.04 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 -0.05 31 0 2 0
30MAR27 50.00 P 0.45 0.45 0.45 0.17 -0.06 31 2 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.29 -0.08 31 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 -0.11 30 0 82 0
30MAR27 57.50 P 1.06 1.06 1.06 0.71 -0.13 30 1 239 0
30MAR27 60.00 P 1.39 1.39 1.39 1.05 -0.15 30 1 305 0
30MAR27 62.50 P 1.57 1.60 1.57 1.50 -0.12 30 24 224 +19
30MAR27 65.00 P 0.00 0.00 0.00 2.04 -0.08 30 0 1,534 0
30MAR27 67.50 P 0.00 0.00 0.00 2.66 -0.14 29 0 249 0
30MAR27 70.00 P 0.00 0.00 0.00 3.44 -0.17 28 0 1,736 0
30MAR27 72.50 P 4.43 4.43 4.43 4.38 -0.18 28 4 347 0
30MAR27 75.00 P 0.00 0.00 0.00 5.51 -0.19 28 0 311 0
30MAR27 77.50 P 0.00 0.00 0.00 6.82 -0.22 28 0 727 0
30MAR27 80.00 P 8.54 8.54 8.54 8.29 -0.23 28 2 287 0
30MAR27 82.50 P 0.00 0.00 0.00 10.08 -0.23 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 11.88 -0.20 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 13.95 +0.04 29 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.99 -0.09 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.11 -0.09 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.30 +0.05 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.58 -0.08 31 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 24.92 -0.14 31 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 27.38 -0.10 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.88 -0.12 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.38 -0.13 36 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 34.87 -0.26 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.37 -0.14 40 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.87 -0.13 41 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.37 -0.26 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.87 -0.15 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 47.37 -0.17 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.87 -0.18 48 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 52.36 -0.13 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.86 -0.13 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 57.37 -0.11 52 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.86 -0.14 53 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 62.37 -0.13 54 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.87 -0.15 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.37 -0.11 57 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.86 -0.13 58 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.37 -0.12 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.87 -0.12 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.36 -0.18 62 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.86 -0.13 63 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 -0.01 30 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 0.00 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 53 0
29JUN27 46.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 99 0
29JUN27 47.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.36 -0.03 31 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.43 -0.03 31 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.50 -0.03 31 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.75 -0.04 31 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.08 -0.05 31 0 148 0
29JUN27 57.50 P 0.00 0.00 0.00 1.49 -0.07 30 0 57 0
29JUN27 60.00 P 2.28 2.28 2.08 1.99 -0.09 30 2 218 +1
29JUN27 62.50 P 0.00 0.00 0.00 2.55 -0.11 30 0 189 0
29JUN27 65.00 P 3.40 3.40 3.40 3.18 -0.15 29 30 168 0
29JUN27 67.50 P 0.00 0.00 0.00 3.98 -0.14 29 0 270 0
29JUN27 70.00 P 0.00 0.00 0.00 4.89 -0.16 29 0 183 0
29JUN27 72.50 P 6.63 6.63 6.63 5.97 -0.16 28 30 873 0
29JUN27 75.00 P 0.00 0.00 0.00 7.14 -0.20 28 0 1,266 0
29JUN27 77.50 P 9.28 9.28 9.28 8.44 -0.24 28 30 173 +30
29JUN27 80.00 P 0.00 0.00 0.00 9.90 -0.25 27 0 63 0
29JUN27 82.50 P 11.80 11.80 11.80 11.58 -0.19 28 30 91 +7
29JUN27 85.00 P 0.00 0.00 0.00 13.45 -0.05 28 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 15.28 -0.06 28 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 17.22 -0.08 29 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 19.24 -0.02 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 21.27 -0.10 29 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 23.39 -0.02 29 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 25.56 -0.03 29 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 27.68 -0.29 28 0 353 0
29JUN27 105.00 P 0.00 0.00 0.00 29.96 -0.29 28 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 32.40 -0.28 30 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 34.87 -0.26 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.37 -0.14 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.87 -0.13 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 42.37 -0.26 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.87 -0.15 37 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 47.37 -0.17 38 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.87 -0.18 40 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.36 -0.13 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.86 -0.13 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 57.37 -0.11 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 59.86 -0.14 45 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 62.37 -0.13 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 64.87 -0.15 47 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 67.37 -0.11 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.86 -0.13 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.37 -0.12 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.87 -0.12 52 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 77.36 -0.18 53 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.86 -0.13 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29SEP27 40.00 P 0.60 0.60 0.60 0.19 +0.03 33 1 1 +1
29SEP27 41.00 P 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.32 +0.03 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.38 +0.04 32 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.45 +0.04 32 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 0.52 +0.04 32 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.60 +0.05 32 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.70 +0.05 32 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.80 +0.04 32 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.90 +0.04 31 0 60 0
29SEP27 52.50 P 0.00 0.00 0.00 1.25 +0.04 31 0 31 0
29SEP27 55.00 P 0.00 0.00 0.00 1.67 +0.04 31 0 16 0
29SEP27 57.50 P 0.00 0.00 0.00 2.16 +0.03 31 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.70 -0.06 30 0 8 0
29SEP27 62.50 P 0.00 0.00 0.00 3.31 -0.09 30 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 4.03 -0.10 29 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.89 -0.11 29 0 43 0
29SEP27 70.00 P 0.00 0.00 0.00 5.84 -0.14 29 0 60 0
29SEP27 72.50 P 0.00 0.00 0.00 6.92 -0.16 28 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 8.10 -0.22 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 9.43 -0.24 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 10.88 -0.26 28 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.52 -0.23 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.37 -0.29 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.99 -0.15 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.00 -0.02 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.94 -0.02 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.93 -0.03 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.99 +0.08 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.11 +0.16 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 28.25 -0.10 29 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.44 -0.11 29 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 32.66 -0.12 29 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.95 -0.18 29 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 37.37 -0.14 29 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 39.87 -0.13 31 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 42.37 -0.26 32 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 44.87 -0.15 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 47.37 -0.17 35 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 49.87 -0.18 36 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 52.36 -0.13 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.86 -0.13 38 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 57.37 -0.11 40 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 59.86 -0.14 41 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 62.37 -0.13 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 64.87 -0.15 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 67.37 -0.11 44 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.86 -0.13 45 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.37 -0.12 46 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.87 -0.12 47 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.36 -0.18 48 0 0 0
TOTAL PUT 3,442 76,825 +995
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$ 3.650
29SEP26 2.80 C 0.00 0.00 0.00 0.88 -0.15 98 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.77 -0.16 78 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.67 -0.16 68 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 -0.16 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 -0.16 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 -0.15 48 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 -0.15 43 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.14 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.13 41 0 1 0
29SEP26 3.70 C 0.09 0.09 0.09 0.10 -0.10 40 2 2 +2
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.08 39 0 81 0
29SEP26 3.90 C 0.05 0.05 0.05 0.04 -0.06 41 75 246 0
29SEP26 4.00 C 0.05 0.05 0.05 0.02 -0.04 39 90 508 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.03 39 0 126 0
29SEP26 4.20 C 0.01 0.01 0.01 0.01 -0.02 45 180 328 +152
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 50 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 28 259 +28
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 105 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 114 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 122 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 130 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 145 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 152 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 171 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 177 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.89 -0.15 58 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.79 -0.15 52 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.68 -0.17 41 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.60 -0.15 44 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.52 -0.14 44 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.43 -0.16 40 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.36 -0.13 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.29 -0.14 39 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.23 -0.12 38 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.18 -0.11 38 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.14 -0.09 38 0 173 0
29OCT26 3.90 C 0.00 0.00 0.00 0.11 -0.07 39 0 230 0
29OCT26 4.00 C 0.00 0.00 0.00 0.08 -0.07 38 0 213 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 -0.06 38 0 30 0
29OCT26 4.20 C 0.00 0.00 0.00 0.05 -0.04 40 0 311 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 -0.03 41 28 249 +28
29OCT26 4.40 C 0.00 0.00 0.00 0.03 -0.03 41 0 235 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 259 0
29OCT26 4.60 C 0.02 0.02 0.02 0.01 -0.02 38 150 190 +33
29OCT26 4.70 C 0.00 0.00 0.00 0.01 -0.01 40 0 18 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.91 -0.15 51 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.82 -0.15 49 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.73 -0.15 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.64 -0.15 43 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.56 -0.14 42 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.49 -0.14 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.42 -0.12 41 0 0 0
27NOV26 3.50 C 0.40 0.40 0.36 0.36 -0.10 41 100 165 +100
27NOV26 3.60 C 0.33 0.33 0.32 0.31 -0.12 42 40 175 +40
27NOV26 3.70 C 0.00 0.00 0.00 0.26 -0.10 41 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.21 -0.09 40 0 62 0
27NOV26 3.90 C 0.19 0.19 0.19 0.18 -0.08 41 60 120 +60
27NOV26 4.00 C 0.00 0.00 0.00 0.15 -0.06 41 0 165 0
27NOV26 4.10 C 0.00 0.00 0.00 0.12 -0.06 40 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.10 -0.05 41 0 142 0
27NOV26 4.30 C 0.00 0.00 0.00 0.08 -0.05 41 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 -0.05 40 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.05 -0.04 40 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 -0.03 40 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 -0.03 40 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 -0.03 38 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.93 -0.15 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.85 -0.14 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.76 -0.16 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.68 -0.16 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.61 -0.15 42 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 -0.14 42 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.47 -0.14 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.42 -0.13 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.36 -0.12 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 -0.10 40 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.08 40 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 -0.08 40 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 -0.07 40 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 -0.06 40 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 -0.06 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.06 40 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 -0.05 40 0 124 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.04 41 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.05 40 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.04 40 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.03 40 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.03 40 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.02 40 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC26 8.75 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 0.01 0.00 73 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.01 -0.15 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.93 -0.14 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.86 -0.13 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.79 -0.13 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 -0.12 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.66 -0.12 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.60 -0.11 42 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.54 -0.12 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.49 -0.11 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.45 -0.09 41 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.41 -0.08 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.37 -0.07 41 0 130 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 -0.07 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 -0.06 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.06 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 -0.05 41 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.05 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 -0.05 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 -0.06 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 -0.04 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR27 9.00 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 0.01 0.00 55 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.09 -0.14 45 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.01 -0.14 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.95 -0.13 44 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.88 -0.12 43 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.82 -0.11 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.76 -0.12 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.71 -0.10 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.65 -0.11 42 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.59 -0.12 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 -0.10 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.51 -0.11 41 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.47 -0.09 41 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.43 -0.09 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.40 -0.08 41 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.37 -0.07 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.34 -0.07 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 -0.07 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.25 -0.07 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 -0.07 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 -0.05 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 -0.05 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 -0.05 40 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.14 -0.04 40 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 -0.04 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 -0.02 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
29SEP27 2.80 C 0.00 0.00 0.00 1.15 -0.15 44 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.09 -0.13 44 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.02 -0.13 43 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.96 -0.12 43 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.90 -0.12 43 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.85 -0.11 43 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.79 -0.11 42 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.74 -0.12 42 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.69 -0.11 42 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.65 -0.10 42 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.61 -0.09 42 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.56 -0.10 41 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.53 -0.09 41 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.49 -0.09 41 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.44 -0.10 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.43 -0.07 41 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.40 -0.07 41 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.37 -0.07 41 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.35 -0.06 41 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.31 -0.08 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.29 -0.06 40 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.27 -0.06 40 0 88 0
TOTAL CALL 753 14,147 +443
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 +0.01 44 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 +0.01 40 0 222 0
29SEP26 3.50 P 0.05 0.05 0.05 0.06 +0.03 42 19 85 +19
29SEP26 3.60 P 0.05 0.05 0.05 0.09 +0.04 39 150 394 +124
29SEP26 3.70 P 0.13 0.13 0.13 0.13 +0.05 35 66 651 +66
29SEP26 3.80 P 0.00 0.00 0.00 0.20 +0.08 37 0 411 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 +0.10 33 0 163 0
29SEP26 4.00 P 0.00 0.00 0.00 0.35 +0.11 0 0 456 0
29SEP26 4.10 P 0.00 0.00 0.00 0.45 +0.13 0 0 534 0
29SEP26 4.20 P 0.54 0.54 0.54 0.56 +0.16 48 10 264 0
29SEP26 4.30 P 0.65 0.65 0.65 0.66 +0.16 54 4 124 -4
29SEP26 4.40 P 0.73 0.73 0.73 0.76 +0.18 60 10 0 -10
29SEP26 4.50 P 0.82 0.82 0.82 0.85 +0.16 0 5 10 -274
29SEP26 4.60 P 0.00 0.00 0.00 0.95 +0.16 0 0 215 -1
29SEP26 4.70 P 0.00 0.00 0.00 1.05 +0.16 0 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 1.15 +0.16 0 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 +0.16 0 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.35 +0.17 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.60 +0.17 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.85 +0.16 0 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 2.10 +0.17 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.35 +0.17 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.85 +0.16 0 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 3.10 +0.17 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.60 +0.17 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.85 +0.17 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.10 +0.17 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.60 +0.16 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.85 +0.16 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.10 +0.17 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.35 +0.17 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.60 +0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.85 +0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.10 +0.17 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 +0.01 41 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 +0.01 39 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 +0.02 38 0 13 0
29OCT26 3.40 P 0.08 0.08 0.08 0.09 +0.03 39 3 78 +3
29OCT26 3.50 P 0.00 0.00 0.00 0.13 +0.05 40 0 85 0
29OCT26 3.60 P 0.15 0.15 0.15 0.17 +0.06 39 1 130 +1
29OCT26 3.70 P 0.00 0.00 0.00 0.22 +0.07 38 0 66 0
29OCT26 3.80 P 0.00 0.00 0.00 0.27 +0.07 37 0 250 0
29OCT26 3.90 P 0.00 0.00 0.00 0.35 +0.09 39 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.41 +0.09 36 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.49 +0.11 36 0 30 0
29OCT26 4.20 P 0.56 0.56 0.56 0.56 +0.10 30 10 57 +10
29OCT26 4.30 P 0.00 0.00 0.00 0.66 +0.12 33 0 29 0
29OCT26 4.40 P 0.73 0.73 0.73 0.76 +0.14 37 10 50 +10
29OCT26 4.50 P 0.00 0.00 0.00 0.85 +0.16 0 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.95 +0.15 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.05 +0.15 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.15 +0.16 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.25 +0.16 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.35 +0.16 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.60 +0.16 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.85 +0.16 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 +0.01 41 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 +0.03 40 0 169 0
27NOV26 3.40 P 0.00 0.00 0.00 0.14 +0.04 40 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.18 +0.05 39 0 4 0
27NOV26 3.60 P 0.21 0.21 0.21 0.22 +0.05 38 2 10 +2
27NOV26 3.70 P 0.00 0.00 0.00 0.27 +0.06 38 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.33 +0.07 38 0 76 0
27NOV26 3.90 P 0.00 0.00 0.00 0.39 +0.07 38 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.46 +0.09 38 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.54 +0.12 39 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.61 +0.10 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.69 +0.12 36 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.78 +0.13 37 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.87 +0.12 37 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.96 +0.13 36 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.06 +0.14 38 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.16 +0.15 41 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.25 +0.15 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.35 +0.15 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.60 +0.16 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.85 +0.16 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.04 40 0 10 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.05 40 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 +0.05 39 0 54 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 +0.06 39 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.32 +0.05 39 0 88 0
30DEC26 3.80 P 0.00 0.00 0.00 0.38 +0.08 39 0 277 0
30DEC26 3.90 P 0.00 0.00 0.00 0.44 +0.07 38 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.51 +0.08 39 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.57 +0.10 37 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 +0.10 38 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.73 +0.11 38 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 +0.10 38 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 +0.13 36 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.98 +0.12 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.07 +0.12 36 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.16 +0.14 35 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.25 +0.14 0 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.36 +0.16 39 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.60 +0.16 0 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.85 +0.16 0 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.10 +0.16 0 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.60 +0.16 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.10 +0.16 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.60 +0.16 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.85 +0.16 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.10 +0.16 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.35 +0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.60 +0.16 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.85 +0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.10 +0.16 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 +0.04 40 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 +0.05 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.05 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.05 40 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.05 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 +0.06 39 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 +0.06 39 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 +0.07 39 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 +0.07 38 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.60 +0.08 39 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.66 +0.09 38 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 +0.09 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 +0.11 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.88 +0.09 38 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.96 +0.12 38 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.04 +0.12 38 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 +0.12 37 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.21 +0.12 38 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.29 +0.12 36 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.38 +0.14 36 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.61 +0.13 36 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.86 +0.16 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.10 +0.16 0 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.60 +0.16 0 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.10 +0.16 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.60 +0.16 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.85 +0.16 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.10 +0.16 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.35 +0.16 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.60 +0.16 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 +0.04 41 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 +0.04 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 +0.04 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.31 +0.04 40 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 +0.04 40 0 30 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 +0.05 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 +0.05 40 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 +0.06 39 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 +0.07 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 +0.07 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.68 +0.08 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 +0.08 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.81 +0.09 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.88 +0.09 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.95 +0.09 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.02 +0.09 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.10 +0.10 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.19 +0.11 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.27 +0.12 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.34 +0.10 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.43 +0.13 38 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.64 +0.14 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.87 +0.13 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.10 +0.15 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.36 +0.16 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.22 +0.03 41 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.26 +0.04 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.29 +0.04 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.34 +0.05 41 0 2 0
29SEP27 3.30 P 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.41 +0.05 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.46 +0.06 40 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.51 +0.06 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.56 +0.06 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.62 +0.07 39 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 +0.08 39 0 0 0
29SEP27 4.00 P 0.73 0.73 0.73 0.74 +0.08 39 4 4 +4
29SEP27 4.10 P 0.00 0.00 0.00 0.80 +0.08 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.87 +0.09 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.93 +0.08 38 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.01 +0.11 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.08 +0.06 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.15 +0.08 38 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.23 +0.09 38 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.31 +0.06 38 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.39 +0.10 38 0 0 0
TOTAL PUT 294 9,131 -50
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$ 95.700
18SEP26 70.00 C 0.00 0.00 0.00 25.72 - 0 0 0 -
18SEP26 71.00 C 0.00 0.00 0.00 24.72 - 0 0 0 -
18SEP26 72.00 C 0.00 0.00 0.00 23.72 - 0 0 0 -
18SEP26 73.00 C 0.00 0.00 0.00 22.73 - 92 0 0 -
18SEP26 74.00 C 0.00 0.00 0.00 21.73 +5.33 87 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 20.73 +5.30 82 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 19.73 +5.26 78 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 18.70 +5.18 0 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 17.75 +5.17 83 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 16.76 +5.10 82 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 15.77 +5.00 80 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 14.80 +4.91 81 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 13.83 +4.78 81 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 12.87 +4.63 80 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 11.93 +4.47 80 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 11.01 +4.28 81 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 10.11 +4.08 81 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 9.24 +3.91 81 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 8.39 +3.67 81 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 7.58 +3.41 81 0 0 0
18SEP26 90.00 C 3.86 6.50 3.86 6.81 +3.13 81 2 8 +2
18SEP26 91.00 C 3.50 3.50 2.90 6.08 +2.86 81 6 12 +6
18SEP26 92.00 C 4.30 4.30 4.30 5.31 +2.50 78 1 2 -1
18SEP26 93.00 C 2.44 5.10 2.37 4.67 +2.23 79 6 5 +3
18SEP26 94.00 C 2.08 3.85 2.08 4.09 +1.99 79 16 30 +14
18SEP26 95.00 C 2.00 3.60 1.99 3.56 +1.77 79 10 14 0
18SEP26 96.00 C 1.51 2.90 1.51 3.11 +1.59 81 4 192 +1
18SEP26 97.00 C 2.70 2.70 2.70 2.70 +1.42 81 1 32 +1
18SEP26 98.00 C 1.18 2.10 1.18 2.30 +1.23 81 16 16 +1
18SEP26 99.00 C 0.00 0.00 0.00 1.96 +1.07 82 0 14 0
18SEP26 100.00 C 1.30 1.85 1.30 1.66 +0.93 82 23 35 +15
18SEP26 101.00 C 0.60 1.26 0.60 1.38 +0.78 82 2 16 +1
18SEP26 102.00 C 1.02 1.02 1.02 1.14 +0.65 82 1 15 0
18SEP26 103.00 C 0.88 1.08 0.88 0.94 +0.54 82 6 8 +6
18SEP26 104.00 C 0.88 0.88 0.88 0.76 +0.44 81 15 15 +15
18SEP26 105.00 C 0.60 0.85 0.60 0.62 +0.36 82 3 4 +3
18SEP26 106.00 C 0.00 0.00 0.00 0.50 +0.29 82 0 50 0
18SEP26 107.00 C 0.55 0.73 0.55 0.40 +0.24 82 16 16 +15
18SEP26 108.00 C 0.00 0.00 0.00 0.31 +0.18 81 0 50 0
18SEP26 109.00 C 0.00 0.00 0.00 0.25 +0.15 82 0 45 0
18SEP26 110.00 C 0.38 0.39 0.38 0.19 +0.11 81 2 31 +2
18SEP26 111.00 C 0.00 0.00 0.00 0.15 +0.08 81 0 16 0
18SEP26 112.00 C 0.00 0.00 0.00 0.12 +0.07 82 0 17 0
18SEP26 113.00 C 0.28 0.28 0.23 0.09 +0.05 81 30 27 0
18SEP26 114.00 C 0.00 0.00 0.00 0.07 +0.04 82 0 2 0
18SEP26 115.00 C 0.12 0.12 0.12 0.05 +0.03 81 1 1 +1
18SEP26 116.00 C 0.00 0.00 0.00 0.04 +0.03 82 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 0.03 +0.02 82 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 0.02 +0.01 80 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 25.79 - 74 0 0 -
25SEP26 71.00 C 0.00 0.00 0.00 24.72 - 0 0 0 -
25SEP26 72.00 C 0.00 0.00 0.00 23.92 - 88 0 0 -
25SEP26 73.00 C 0.00 0.00 0.00 22.75 - 0 0 0 -
25SEP26 74.00 C 0.00 0.00 0.00 21.87 - 75 0 0 -
25SEP26 75.00 C 0.00 0.00 0.00 20.82 - 65 0 0 -
25SEP26 76.00 C 0.00 0.00 0.00 19.94 - 75 0 0 -
25SEP26 77.00 C 0.00 0.00 0.00 18.99 - 75 0 0 -
25SEP26 78.00 C 0.00 0.00 0.00 18.02 - 73 0 0 -
25SEP26 79.00 C 0.00 0.00 0.00 17.08 - 73 0 0 -
25SEP26 80.00 C 0.00 0.00 0.00 16.17 - 73 0 0 -
25SEP26 81.00 C 0.00 0.00 0.00 14.83 - 47 0 0 -
25SEP26 82.00 C 0.00 0.00 0.00 14.38 - 73 0 0 -
25SEP26 83.00 C 0.00 0.00 0.00 13.11 - 58 0 0 -
25SEP26 84.00 C 0.00 0.00 0.00 12.67 - 73 0 0 -
25SEP26 85.00 C 0.00 0.00 0.00 11.85 - 73 0 0 -
25SEP26 86.00 C 0.00 0.00 0.00 11.05 - 73 0 0 -
25SEP26 87.00 C 0.00 0.00 0.00 10.28 - 73 0 0 -
25SEP26 88.00 C 0.00 0.00 0.00 9.54 - 73 0 0 -
25SEP26 89.00 C 0.00 0.00 0.00 8.83 - 73 0 0 -
25SEP26 90.00 C 0.00 0.00 0.00 8.15 - 73 0 0 -
25SEP26 91.00 C 0.00 0.00 0.00 7.50 - 73 0 0 -
25SEP26 92.00 C 0.00 0.00 0.00 6.70 - 70 0 0 -
25SEP26 93.00 C 0.00 0.00 0.00 6.13 - 70 0 0 -
25SEP26 94.00 C 0.00 0.00 0.00 5.68 - 72 0 0 -
25SEP26 95.00 C 0.00 0.00 0.00 5.23 - 73 0 0 -
25SEP26 96.00 C 4.80 4.80 4.80 4.72 - 72 1 1 -
25SEP26 97.00 C 4.35 4.35 4.35 4.28 - 72 1 1 -
25SEP26 98.00 C 4.00 4.00 4.00 3.95 - 74 1 1 -
25SEP26 99.00 C 3.60 3.60 3.60 3.51 - 73 1 1 -
25SEP26 100.00 C 2.91 3.45 2.91 3.19 - 74 4 4 -
25SEP26 101.00 C 3.00 3.00 3.00 2.89 - 74 1 1 -
25SEP26 102.00 C 0.00 0.00 0.00 2.57 - 74 0 0 -
25SEP26 103.00 C 0.00 0.00 0.00 2.30 - 74 0 0 -
25SEP26 104.00 C 0.00 0.00 0.00 2.04 - 74 0 0 -
25SEP26 105.00 C 0.00 0.00 0.00 1.80 - 74 0 0 -
25SEP26 106.00 C 0.00 0.00 0.00 1.59 - 74 0 0 -
25SEP26 107.00 C 1.30 1.30 1.30 1.40 - 74 1 1 -
25SEP26 108.00 C 0.00 0.00 0.00 1.23 - 74 0 0 -
25SEP26 109.00 C 0.00 0.00 0.00 1.08 - 74 0 0 -
25SEP26 110.00 C 1.13 1.13 1.13 0.94 - 73 1 1 -
29SEP26 60.00 C 0.00 0.00 0.00 35.78 +4.85 78 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 33.28 +4.73 67 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 30.79 +4.98 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.33 +4.93 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.93 +5.04 80 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.39 +4.58 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.98 +4.49 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.20 +3.92 0 0 6 0
29SEP26 80.00 C 0.00 0.00 0.00 16.36 +4.50 68 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 14.19 +4.18 68 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 12.16 +3.83 68 0 23 0
29SEP26 87.50 C 0.00 0.00 0.00 10.28 +3.24 68 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 8.57 +3.03 68 0 37 0
29SEP26 92.50 C 6.50 6.50 6.50 7.05 +2.61 68 1 76 -1
29SEP26 95.00 C 4.20 6.15 4.20 5.65 +2.08 67 3 142 -3
29SEP26 97.50 C 0.00 0.00 0.00 4.57 +1.78 68 0 77 0
29SEP26 100.00 C 2.07 3.80 2.07 3.65 +1.51 69 6 117 +5
29SEP26 102.50 C 2.80 2.80 2.80 2.88 +1.26 69 2 133 0
29SEP26 105.00 C 2.00 2.30 2.00 2.21 +0.99 69 24 97 +23
29SEP26 107.50 C 1.63 1.63 1.63 1.67 +0.77 69 15 122 -15
29SEP26 110.00 C 1.00 1.25 1.00 1.25 +0.59 69 2 197 +2
29SEP26 112.50 C 1.16 1.16 1.16 0.92 +0.44 69 1 200 +1
29SEP26 115.00 C 0.00 0.00 0.00 0.67 +0.33 69 0 367 0
29SEP26 117.50 C 0.00 0.00 0.00 0.48 +0.24 69 0 132 0
29SEP26 120.00 C 0.60 0.60 0.60 0.34 +0.17 68 2 214 0
29SEP26 122.50 C 0.00 0.00 0.00 0.24 +0.12 68 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.17 +0.08 69 0 81 0
29SEP26 127.50 C 0.31 0.31 0.31 0.12 +0.06 69 15 65 -15
29SEP26 130.00 C 0.00 0.00 0.00 0.08 +0.04 68 0 63 0
29SEP26 132.50 C 0.00 0.00 0.00 0.06 +0.03 69 0 236 0
29SEP26 135.00 C 0.00 0.00 0.00 0.04 +0.02 69 0 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.03 +0.02 70 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 101 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 76 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 97 0 159 0
29OCT26 62.50 C 0.00 0.00 0.00 34.02 +4.55 79 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.41 +4.40 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.29 +4.36 74 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.14 +4.49 74 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.99 +4.39 73 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.54 +4.30 67 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.28 +4.47 76 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 18.58 +3.79 67 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 16.84 +3.56 67 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 15.33 +3.40 69 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 13.86 +3.37 70 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 12.33 +3.06 69 0 87 0
29OCT26 92.50 C 0.00 0.00 0.00 11.26 +3.01 71 0 38 0
29OCT26 95.00 C 7.55 9.10 7.55 9.72 +2.47 69 2 18 -1
29OCT26 97.50 C 6.50 6.50 6.50 8.66 +2.21 69 1 22 0
29OCT26 100.00 C 5.90 7.55 5.80 7.71 +2.06 69 14 38 -5
29OCT26 102.50 C 7.28 7.28 7.28 6.78 +1.84 69 10 13 +8
29OCT26 105.00 C 5.85 6.25 5.85 6.08 +1.79 70 10 19 +8
29OCT26 107.50 C 0.00 0.00 0.00 5.32 +1.60 70 0 32 0
29OCT26 110.00 C 4.20 4.20 4.20 4.64 +1.43 70 2 43 0
29OCT26 112.50 C 0.00 0.00 0.00 4.04 +1.27 70 0 34 0
29OCT26 115.00 C 2.94 2.94 2.94 3.51 +1.13 70 1 63 +1
29OCT26 117.50 C 0.00 0.00 0.00 3.04 +1.00 70 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 2.63 +0.88 70 0 10 0
29OCT26 122.50 C 0.00 0.00 0.00 2.26 +0.76 70 0 76 0
29OCT26 125.00 C 2.12 2.25 2.12 1.95 +0.67 70 7 124 +3
27NOV26 62.50 C 0.00 0.00 0.00 34.85 +4.76 75 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 32.23 +3.82 68 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 30.29 +3.91 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 28.35 +3.92 71 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 26.24 +3.66 69 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 24.45 +3.63 70 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.22 +3.06 66 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.54 +2.95 67 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 19.34 +3.69 70 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.71 +3.24 69 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 16.33 +3.26 70 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 14.89 +2.95 69 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 13.89 +3.03 71 0 90 0
27NOV26 95.00 C 10.80 10.80 10.80 12.60 +2.69 70 10 40 +10
27NOV26 97.50 C 0.00 0.00 0.00 11.55 +2.48 70 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 10.58 +2.33 70 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 9.70 +2.17 71 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 8.90 +2.07 71 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 8.16 +1.99 71 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 7.46 +2.06 71 0 70 0
27NOV26 112.50 C 6.90 6.90 6.90 6.77 +1.90 71 1 17 +1
27NOV26 115.00 C 0.00 0.00 0.00 6.14 +1.76 71 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 5.56 +1.62 71 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 4.88 +1.33 70 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 4.42 +1.23 70 0 16 0
27NOV26 125.00 C 4.13 4.78 4.13 4.11 +1.25 71 46 527 +46
30DEC26 60.00 C 0.00 0.00 0.00 37.90 +4.40 73 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.88 +4.42 73 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.79 +4.24 72 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.72 +4.07 71 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.89 +4.09 71 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.98 +3.76 70 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.25 +3.69 70 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 24.40 +3.40 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.78 +3.27 69 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.23 +3.12 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.87 +3.36 69 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 18.52 +3.37 69 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 17.22 +3.15 69 0 32 0
30DEC26 92.50 C 15.90 15.90 15.90 16.38 +3.32 71 7 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.89 +2.77 69 0 21 0
30DEC26 97.50 C 0.00 0.00 0.00 13.87 +2.60 69 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 12.93 +2.46 69 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 12.06 +2.34 69 0 47 0
30DEC26 105.00 C 8.90 8.90 8.90 11.25 +2.29 70 1 186 -1
30DEC26 107.50 C 8.56 10.38 8.56 10.50 +2.24 70 16 602 0
30DEC26 110.00 C 0.00 0.00 0.00 9.77 +2.16 70 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 9.04 +2.04 70 0 14 0
30DEC26 115.00 C 0.00 0.00 0.00 8.36 +1.92 70 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 7.73 +1.80 70 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 7.14 +1.69 70 0 277 0
30DEC26 122.50 C 0.00 0.00 0.00 6.60 +1.59 70 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 6.09 +1.49 70 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.62 +1.39 70 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.19 +1.31 70 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 4.79 +1.22 70 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 4.28 +1.01 69 0 16 0
30DEC26 137.50 C 0.00 0.00 0.00 4.07 +1.06 70 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 3.75 +0.99 70 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 3.36 +0.83 69 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.19 +0.87 70 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 2.94 +0.81 70 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 2.63 +0.67 69 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 2.42 +0.62 69 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 2.23 +0.58 69 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 2.05 +0.54 69 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.95 +0.56 69 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 1.80 +0.53 69 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.65 +0.48 69 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 1.52 +0.45 69 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.40 +0.42 69 0 17 0
30DEC26 172.50 C 0.00 0.00 0.00 1.29 +0.41 69 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 40.03 +4.65 68 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.09 +4.57 68 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.21 +4.47 67 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.39 +4.37 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.75 +4.36 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.94 +4.10 65 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.36 +3.99 65 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.85 +3.87 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.41 +3.74 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.17 +3.40 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.76 +3.18 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.86 +3.45 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.54 +3.14 66 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 20.71 +3.27 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 19.62 +3.08 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.66 +2.96 67 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.83 +2.93 68 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 16.96 +2.80 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.09 +2.66 68 0 9 0
30MAR27 107.50 C 0.00 0.00 0.00 15.39 +2.70 68 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 14.15 +2.25 66 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 13.82 +2.53 68 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 13.04 +2.35 68 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 12.41 +2.31 68 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 11.75 +2.21 68 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.01 +2.00 67 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 10.55 +2.04 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.00 +1.96 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 9.47 +1.87 68 0 25 0
30MAR27 132.50 C 0.00 0.00 0.00 8.97 +1.79 67 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.50 +1.72 67 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.06 +1.65 67 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.63 +1.57 67 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 7.24 +1.52 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 6.86 +1.45 67 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.50 +1.39 67 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 6.16 +1.33 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.84 +1.27 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.54 +1.22 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.25 +1.16 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.98 +1.11 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.72 +1.06 67 0 1 0
30MAR27 165.00 C 0.00 0.00 0.00 4.48 +1.02 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 4.25 +0.98 67 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.03 +0.93 67 0 35 0
30MAR27 172.50 C 0.00 0.00 0.00 3.82 +0.89 67 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 41.94 +4.64 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.25 +4.56 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.61 +4.46 66 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 37.30 +4.64 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.74 +4.50 67 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 34.24 +4.02 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.81 +3.88 66 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 31.43 +3.70 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.13 +3.47 66 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 28.87 +3.35 66 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 27.68 +3.60 66 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 26.54 +3.49 66 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.56 +3.52 66 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 24.43 +3.31 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.45 +3.20 66 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 22.53 +3.17 66 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.65 +3.07 66 0 170 0
29JUN27 102.50 C 0.00 0.00 0.00 20.67 +2.84 66 0 198 0
29JUN27 105.00 C 0.00 0.00 0.00 19.89 +2.77 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.05 +2.83 66 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 18.36 +2.68 67 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 17.65 +2.66 67 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.07 +2.81 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.36 +2.67 67 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.33 +2.20 66 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 14.88 +2.32 66 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.25 +2.23 66 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.84 +2.34 67 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.27 +2.26 67 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.74 +2.20 67 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.22 +2.13 67 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.73 +2.06 67 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.26 +2.00 67 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 42.50 +4.59 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 40.99 +4.51 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 39.54 +4.44 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.13 +4.36 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.78 +4.28 66 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 35.47 +4.20 66 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 34.22 +4.12 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.01 +4.05 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 31.84 +3.96 66 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 30.72 +3.57 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 29.64 +3.32 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 28.90 +3.51 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 27.89 +3.50 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 27.03 +3.50 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 26.14 +3.29 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 25.29 +3.34 67 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 24.48 +3.26 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 23.40 +2.94 66 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 22.61 +2.89 66 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 21.88 +2.87 66 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 21.17 +2.85 66 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 20.74 +3.08 67 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 20.03 +3.00 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 19.36 +2.93 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 18.71 +2.87 67 0 0 0
TOTAL CALL 371 8,986 +152
18SEP26 70.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
18SEP26 71.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
18SEP26 72.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
18SEP26 73.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
18SEP26 74.00 P 0.00 0.00 0.00 0.01 -0.05 93 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.08 88 0 7 0
18SEP26 76.00 P 0.00 0.00 0.00 0.01 -0.12 84 0 6 0
18SEP26 77.00 P 0.07 0.07 0.07 0.01 -0.16 80 3 18 +3
18SEP26 78.00 P 0.00 0.00 0.00 0.02 -0.22 81 0 7 0
18SEP26 79.00 P 0.00 0.00 0.00 0.03 -0.29 81 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 0.05 -0.38 82 0 15 0
18SEP26 81.00 P 0.25 0.25 0.25 0.07 -0.50 81 1 17 0
18SEP26 82.00 P 0.00 0.00 0.00 0.10 -0.62 81 0 60 0
18SEP26 83.00 P 0.00 0.00 0.00 0.15 -0.76 81 0 23 0
18SEP26 84.00 P 0.00 0.00 0.00 0.21 -0.90 81 0 15 0
18SEP26 85.00 P 0.75 0.75 0.75 0.29 -1.04 81 1 124 +1
18SEP26 86.00 P 1.18 1.18 1.17 0.39 -1.25 81 2 10 +2
18SEP26 87.00 P 0.00 0.00 0.00 0.52 -1.47 81 0 4 0
18SEP26 88.00 P 0.85 0.85 0.80 0.68 -1.72 82 2 4 +2
18SEP26 89.00 P 0.00 0.00 0.00 0.84 -1.99 80 0 44 0
18SEP26 90.00 P 3.00 3.00 1.20 1.05 -2.28 80 17 101 +9
18SEP26 91.00 P 1.40 1.40 1.40 1.38 -2.49 82 1 1 -1
18SEP26 92.00 P 0.00 0.00 0.00 1.61 -2.85 79 0 2 0
18SEP26 93.00 P 2.05 2.05 2.05 1.96 -3.14 79 2 20 +2
18SEP26 94.00 P 2.74 2.74 2.74 2.37 -3.41 79 2 91 +2
18SEP26 95.00 P 3.00 3.00 3.00 2.85 -3.55 80 5 25 +5
18SEP26 96.00 P 0.00 0.00 0.00 3.40 -3.72 81 0 24 0
18SEP26 97.00 P 0.00 0.00 0.00 3.97 -3.92 81 0 30 0
18SEP26 98.00 P 0.00 0.00 0.00 4.58 -4.11 81 0 79 0
18SEP26 99.00 P 0.00 0.00 0.00 5.25 -4.27 82 0 42 0
18SEP26 100.00 P 0.00 0.00 0.00 5.89 -4.48 81 0 1 0
18SEP26 101.00 P 0.00 0.00 0.00 6.61 -4.63 81 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 7.38 -4.75 81 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 8.18 -4.86 81 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 9.01 -4.96 81 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 9.88 -5.03 81 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 10.75 -5.11 81 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 11.66 -5.16 81 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 12.58 -5.21 81 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 13.51 -5.29 80 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 14.46 -5.31 81 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 15.61 -5.13 96 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 16.71 -5.01 108 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 17.61 -5.10 105 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 18.90 -4.81 127 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 19.74 -4.96 123 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 20.86 -4.84 134 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 21.84 -4.86 138 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 22.74 -4.96 135 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 23.72 -4.98 138 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 24.71 -5.00 141 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 25.70 -5.01 144 0 0 0
25SEP26 70.00 P 0.11 0.11 0.11 0.03 - 75 10 10 -
25SEP26 71.00 P 0.00 0.00 0.00 0.04 - 75 0 0 -
25SEP26 72.00 P 0.00 0.00 0.00 0.05 - 74 0 0 -
25SEP26 73.00 P 0.00 0.00 0.00 0.07 - 74 0 0 -
25SEP26 74.00 P 0.00 0.00 0.00 0.09 - 74 0 0 -
25SEP26 75.00 P 0.00 0.00 0.00 0.12 - 74 0 0 -
25SEP26 76.00 P 0.00 0.00 0.00 0.15 - 73 0 0 -
25SEP26 77.00 P 0.00 0.00 0.00 0.20 - 73 0 0 -
25SEP26 78.00 P 0.00 0.00 0.00 0.25 - 73 0 0 -
25SEP26 79.00 P 0.00 0.00 0.00 0.32 - 73 0 0 -
25SEP26 80.00 P 0.52 0.52 0.52 0.40 - 73 2 2 -
25SEP26 81.00 P 0.00 0.00 0.00 0.51 - 73 0 0 -
25SEP26 82.00 P 0.80 0.80 0.80 0.62 - 74 1 1 -
25SEP26 83.00 P 0.00 0.00 0.00 0.76 - 73 0 0 -
25SEP26 84.00 P 0.00 0.00 0.00 0.92 - 74 0 0 -
25SEP26 85.00 P 0.00 0.00 0.00 1.11 - 74 0 0 -
25SEP26 86.00 P 0.00 0.00 0.00 1.31 - 74 0 0 -
25SEP26 87.00 P 0.00 0.00 0.00 1.53 - 73 0 0 -
25SEP26 88.00 P 0.00 0.00 0.00 1.79 - 73 0 0 -
25SEP26 89.00 P 2.73 2.73 2.37 2.05 - 73 2 2 -
25SEP26 90.00 P 3.00 3.00 2.15 2.35 - 72 2 2 -
25SEP26 91.00 P 0.00 0.00 0.00 2.71 - 73 0 0 -
25SEP26 92.00 P 0.00 0.00 0.00 3.05 - 72 0 0 -
25SEP26 93.00 P 0.00 0.00 0.00 3.48 - 72 0 0 -
25SEP26 94.00 P 0.00 0.00 0.00 3.98 - 73 0 0 -
25SEP26 95.00 P 0.00 0.00 0.00 4.47 - 73 0 0 -
25SEP26 96.00 P 0.00 0.00 0.00 5.00 - 73 0 0 -
25SEP26 97.00 P 0.00 0.00 0.00 5.57 - 73 0 0 -
25SEP26 98.00 P 0.00 0.00 0.00 6.17 - 74 0 0 -
25SEP26 99.00 P 0.00 0.00 0.00 6.82 - 74 0 0 -
25SEP26 100.00 P 0.00 0.00 0.00 7.36 - 73 0 0 -
25SEP26 101.00 P 0.00 0.00 0.00 8.02 - 73 0 0 -
25SEP26 102.00 P 0.00 0.00 0.00 8.73 - 73 0 0 -
25SEP26 103.00 P 0.00 0.00 0.00 9.44 - 73 0 0 -
25SEP26 104.00 P 0.00 0.00 0.00 10.20 - 73 0 0 -
25SEP26 105.00 P 0.00 0.00 0.00 10.98 - 73 0 0 -
25SEP26 106.00 P 0.00 0.00 0.00 11.76 - 73 0 0 -
25SEP26 107.00 P 0.00 0.00 0.00 12.59 - 73 0 0 -
25SEP26 108.00 P 0.00 0.00 0.00 13.42 - 73 0 0 -
25SEP26 109.00 P 0.00 0.00 0.00 14.26 - 73 0 0 -
25SEP26 110.00 P 0.00 0.00 0.00 15.14 - 73 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.02 76 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.04 69 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.08 71 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.16 69 0 184 0
29SEP26 72.50 P 0.00 0.00 0.00 0.10 -0.27 69 0 253 0
29SEP26 75.00 P 0.60 0.60 0.42 0.19 -0.43 68 6 223 -5
29SEP26 77.50 P 0.00 0.00 0.00 0.34 -0.64 68 0 176 0
29SEP26 80.00 P 1.09 1.09 0.75 0.58 -0.90 69 59 300 -14
29SEP26 82.50 P 0.00 0.00 0.00 0.92 -1.22 69 0 98 0
29SEP26 85.00 P 2.65 2.65 1.58 1.40 -1.55 69 18 373 -3
29SEP26 87.50 P 2.90 2.90 2.80 2.03 -1.90 69 6 34 0
29SEP26 90.00 P 4.42 4.60 2.84 2.74 -2.37 68 25 171 +17
29SEP26 92.50 P 5.50 5.50 4.63 3.74 -2.80 68 32 286 -32
29SEP26 95.00 P 5.25 5.25 5.25 4.96 -3.11 69 5 156 +5
29SEP26 97.50 P 0.00 0.00 0.00 6.29 -3.50 69 0 102 0
29SEP26 100.00 P 8.10 8.10 8.10 8.01 -3.65 71 2 167 -2
29SEP26 102.50 P 0.00 0.00 0.00 9.49 -4.17 68 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 11.34 -4.37 68 0 35 0
29SEP26 107.50 P 0.00 0.00 0.00 13.31 -4.92 68 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 15.39 -4.95 68 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 18.07 -4.58 79 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 20.19 -4.74 77 0 212 0
29SEP26 117.50 P 0.00 0.00 0.00 22.84 -4.49 87 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 25.28 -4.53 91 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 27.41 -4.86 87 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 29.77 -4.94 87 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 32.02 -5.18 81 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 34.66 -5.04 92 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 37.17 -5.03 97 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 39.30 -5.40 0 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 41.92 -5.28 91 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 44.30 -5.40 0 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 46.80 -5.40 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.30 -5.40 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.80 -5.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 54.30 -5.40 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 56.80 -5.40 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.30 -5.40 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 61.80 -5.40 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 64.30 -5.40 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 66.80 -5.40 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.30 -5.40 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.80 -5.40 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.30 -5.40 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 76.80 -5.40 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.30 -0.28 69 0 16 0
29OCT26 65.00 P 0.00 0.00 0.00 0.45 -0.39 69 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.66 -0.51 70 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 0.94 -0.64 70 0 6 0
29OCT26 72.50 P 0.00 0.00 0.00 1.29 -0.82 70 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 1.70 -1.04 70 0 40 0
29OCT26 77.50 P 2.38 2.38 2.38 2.25 -1.20 70 2 32 +2
29OCT26 80.00 P 3.85 4.00 3.08 2.88 -1.32 70 60 113 +60
29OCT26 82.50 P 0.00 0.00 0.00 3.59 -1.55 70 0 21 0
29OCT26 85.00 P 4.68 4.68 4.68 4.28 -1.82 68 2 88 -2
29OCT26 87.50 P 0.00 0.00 0.00 5.28 -2.07 69 0 67 0
29OCT26 90.00 P 8.30 8.30 6.25 6.32 -2.33 69 28 79 +6
29OCT26 92.50 P 0.00 0.00 0.00 7.45 -2.62 69 0 90 0
29OCT26 95.00 P 0.00 0.00 0.00 8.79 -2.83 69 0 27 0
29OCT26 97.50 P 0.00 0.00 0.00 10.18 -3.12 69 0 17 0
29OCT26 100.00 P 0.00 0.00 0.00 11.71 -3.34 70 0 37 0
29OCT26 102.50 P 0.00 0.00 0.00 13.30 -3.32 70 0 15 0
29OCT26 105.00 P 15.36 15.36 14.00 15.11 -3.41 71 16 17 +16
29OCT26 107.50 P 0.00 0.00 0.00 17.01 -3.48 72 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.71 -3.83 71 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 20.86 -3.77 73 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 22.67 -4.10 72 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 24.74 -4.21 72 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.88 -3.99 73 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 29.05 -4.49 73 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 31.37 -4.47 75 0 8 0
27NOV26 62.50 P 0.00 0.00 0.00 1.01 -0.48 71 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.32 -0.60 71 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 1.74 -0.71 71 0 16 0
27NOV26 70.00 P 0.00 0.00 0.00 2.19 -0.79 71 0 23 0
27NOV26 72.50 P 0.00 0.00 0.00 2.77 -0.93 71 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 3.40 -1.02 71 0 45 0
27NOV26 77.50 P 0.00 0.00 0.00 4.10 -1.17 71 0 19 0
27NOV26 80.00 P 0.00 0.00 0.00 4.82 -1.39 70 0 40 0
27NOV26 82.50 P 5.74 5.74 5.74 5.76 -1.51 71 1 51 +1
27NOV26 85.00 P 0.00 0.00 0.00 6.63 -1.79 70 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 7.68 -2.01 70 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 8.81 -2.24 70 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 10.06 -2.44 70 0 83 0
27NOV26 95.00 P 13.90 13.90 11.25 11.41 -2.64 70 12 48 +12
27NOV26 97.50 P 0.00 0.00 0.00 12.84 -2.64 70 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 14.36 -2.83 70 0 61 0
27NOV26 102.50 P 0.00 0.00 0.00 15.99 -2.97 71 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 17.76 -3.04 71 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 19.52 -3.19 72 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 21.32 -2.87 72 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 23.22 -3.44 73 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 25.15 -3.56 73 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 27.16 -3.64 74 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.11 -3.82 73 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.31 -3.79 75 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.67 -3.66 77 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.41 -0.53 69 0 34 0
30DEC26 62.50 P 0.00 0.00 0.00 1.81 -0.61 69 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.26 -0.75 70 0 26 0
30DEC26 67.50 P 0.00 0.00 0.00 2.81 -0.85 70 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 3.37 -0.83 69 0 36 0
30DEC26 72.50 P 0.00 0.00 0.00 4.11 -0.92 70 0 21 0
30DEC26 75.00 P 4.60 4.60 4.60 4.87 -0.95 70 1 22 +1
30DEC26 77.50 P 6.69 6.69 6.69 5.54 -1.24 69 15 18 -8
30DEC26 80.00 P 7.69 7.69 6.50 6.33 -1.50 68 18 47 -1
30DEC26 82.50 P 8.79 8.79 8.79 7.30 -1.66 68 15 35 +14
30DEC26 85.00 P 9.96 9.96 9.96 8.35 -1.85 68 3 70 0
30DEC26 87.50 P 11.23 11.23 11.23 9.49 -2.03 68 10 42 +9
30DEC26 90.00 P 0.00 0.00 0.00 10.71 -2.21 68 0 196 0
30DEC26 92.50 P 11.90 11.90 11.90 12.01 -2.39 68 4 61 +4
30DEC26 95.00 P 0.00 0.00 0.00 13.40 -2.54 69 0 110 0
30DEC26 97.50 P 0.00 0.00 0.00 14.86 -2.09 69 0 76 0
30DEC26 100.00 P 17.03 17.03 16.78 16.39 -2.67 69 2 51 -2
30DEC26 102.50 P 0.00 0.00 0.00 17.92 -2.91 69 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 19.91 -2.74 71 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 21.66 -2.85 71 0 448 0
30DEC26 110.00 P 26.00 26.00 23.05 23.04 -3.39 69 2 249 +1
30DEC26 112.50 P 0.00 0.00 0.00 25.43 -2.97 72 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 27.35 -3.04 73 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 29.28 -3.15 73 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.15 -3.31 73 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 33.28 -3.29 74 0 197 0
30DEC26 125.00 P 35.50 35.50 35.50 35.25 -3.48 74 2 6 +2
30DEC26 127.50 P 0.00 0.00 0.00 37.46 -3.43 75 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.54 -3.53 75 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 41.71 -3.32 76 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 43.64 -3.63 75 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 45.77 -3.71 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.00 -3.74 75 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.23 -3.78 75 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.39 -3.92 75 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 54.69 -3.91 76 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.00 -3.91 76 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 59.40 -3.83 77 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.50 -4.14 76 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 63.85 -4.24 77 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.18 -4.27 77 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 68.39 -4.41 75 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.75 -4.44 76 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 73.14 -4.24 76 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 75.50 -4.36 76 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 77.84 -4.42 76 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.25 -0.68 67 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.88 -0.66 67 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 4.54 -0.84 67 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.34 -0.88 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.14 -0.85 68 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 6.98 -0.98 67 0 26 0
30MAR27 75.00 P 0.00 0.00 0.00 7.90 -0.90 67 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 8.60 -1.31 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.63 -1.48 66 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 10.76 -1.60 66 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 11.97 -1.71 66 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 13.20 -1.88 66 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 14.52 -2.02 66 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 16.04 -2.01 66 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 17.34 -2.28 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 18.72 -2.54 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 20.39 -2.47 66 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 22.02 -2.36 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.75 -2.48 67 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 25.39 -2.66 67 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 27.41 -2.50 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.23 -2.58 68 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.08 -2.66 69 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 32.94 -2.76 69 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 34.89 -2.81 69 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.84 -2.87 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.64 -3.11 69 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 40.78 -3.04 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.70 -3.21 70 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 44.77 -3.24 70 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.88 -3.26 70 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 49.00 -3.29 71 0 0 0
30MAR27 140.00 P 56.48 56.48 56.48 51.12 -3.12 71 2 7 -1
30MAR27 142.50 P 0.00 0.00 0.00 52.93 -3.51 70 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 55.41 -3.22 71 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.38 -3.49 71 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.90 -3.23 72 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 61.77 -3.64 71 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.98 -3.45 71 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 66.21 -3.58 71 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 68.44 -3.67 71 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 70.69 -3.84 72 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.95 -3.87 72 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.23 -3.91 72 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 77.51 -3.97 72 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 79.81 -3.96 72 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.99 -0.61 66 0 13 0
29JUN27 62.50 P 5.65 5.65 5.65 5.66 -0.78 66 15 15 +15
29JUN27 65.00 P 0.00 0.00 0.00 6.54 -0.69 66 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.29 -0.87 66 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 8.32 -0.83 66 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.33 -0.91 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.36 -0.92 66 0 0 0
29JUN27 77.50 P 11.44 11.44 11.44 11.49 -0.95 66 15 16 +15
29JUN27 80.00 P 12.47 12.47 12.47 12.27 -1.39 64 15 18 +14
29JUN27 82.50 P 0.00 0.00 0.00 13.47 -1.64 64 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 14.73 -1.76 65 0 16 0
29JUN27 87.50 P 0.00 0.00 0.00 16.07 -1.67 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.40 -1.86 64 0 43 0
29JUN27 92.50 P 0.00 0.00 0.00 18.85 -1.96 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 20.30 -2.00 65 0 14 0
29JUN27 97.50 P 0.00 0.00 0.00 21.79 -2.30 65 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 23.37 -2.16 65 0 185 0
29JUN27 102.50 P 0.00 0.00 0.00 25.03 -2.42 65 0 171 0
29JUN27 105.00 P 0.00 0.00 0.00 26.76 -1.76 66 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 28.47 -1.77 66 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 29.74 -2.90 64 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 31.38 -2.97 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.89 -2.35 66 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 35.72 -2.46 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.54 -2.56 67 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 39.48 -2.55 67 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.41 -2.78 67 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 43.37 -2.76 67 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 45.35 -2.91 67 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 47.36 -2.82 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 49.38 -2.85 68 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.42 -2.90 68 0 0 0
29JUN27 140.00 P 58.62 58.62 58.62 53.49 -3.03 68 1 2 0
29SEP27 62.50 P 0.00 0.00 0.00 7.67 -0.36 67 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 8.27 -1.03 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.40 -0.92 66 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.42 -0.80 66 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 11.45 -0.92 66 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 12.63 -0.81 66 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 13.84 -0.78 66 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.61 -1.28 64 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 15.80 -1.46 64 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.12 -1.51 64 0 4 0
29SEP27 87.50 P 18.60 18.60 18.60 18.49 -1.65 64 15 15 +15
29SEP27 90.00 P 0.00 0.00 0.00 19.89 -1.75 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.35 -1.84 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 22.82 -1.97 64 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.35 -2.09 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.94 -2.19 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.69 -2.24 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.35 -2.13 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.07 -1.66 65 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.95 -1.70 66 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 34.13 -2.33 64 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.51 -2.16 66 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.29 -2.24 66 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.08 -2.47 66 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.07 -2.46 66 0 0 0
TOTAL PUT 462 9,408 +164
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$ 3.000
29SEP26 2.10 C 0.00 0.00 0.00 0.91 -0.02 98 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.81 -0.02 87 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.73 -0.01 93 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.63 -0.01 81 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.53 -0.01 70 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.44 -0.01 59 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.34 -0.02 48 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.17 -0.01 36 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.06 -0.02 34 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.03 -0.01 34 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.02 0.00 38 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.01 0.00 39 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.01 0.00 46 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.01 0.00 53 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 59 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 66 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 71 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 77 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 83 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 88 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 98 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 107 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 111 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 115 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 120 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 130 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 139 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 148 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 156 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 164 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 171 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 178 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 185 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 192 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 198 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 204 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 210 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 215 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 221 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 231 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 240 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 249 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.92 -0.01 63 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.82 -0.02 56 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.74 -0.01 57 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.64 -0.01 50 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.38 0.00 41 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.13 -0.02 36 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.07 -0.01 37 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.05 -0.01 37 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.04 0.00 39 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.02 -0.01 36 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 -0.01 34 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 37 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 53 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.58 -0.01 46 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.11 -0.01 42 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.07 0.00 42 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.96 0.00 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.86 -0.01 50 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.78 -0.01 48 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.60 -0.02 42 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.53 -0.02 41 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.29 0.00 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.24 -0.02 39 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.20 -0.02 39 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.17 -0.01 39 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.14 -0.01 39 0 97 0
30DEC26 3.44 C 0.14 0.14 0.14 0.12 -0.01 40 25 3,368 -25
30DEC26 3.54 C 0.00 0.00 0.00 0.10 0.00 40 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.08 -0.01 40 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.06 -0.01 39 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.05 -0.01 39 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.04 -0.01 39 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.03 -0.01 38 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.02 -0.01 37 0 584 0
30DEC26 4.21 C 0.05 0.05 0.05 0.01 -0.01 34 5 27 -5
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 39 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 42 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 44 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 51 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 58 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 63 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 66 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 73 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 92 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.00 -0.01 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.92 0.00 47 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.85 0.00 47 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.77 0.00 45 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.69 -0.01 43 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.63 0.00 43 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.56 -0.01 42 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.51 0.00 42 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.41 0.00 42 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.36 -0.01 41 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.32 0.00 41 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.28 -0.01 40 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.25 0.00 41 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.23 0.00 42 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.20 0.00 41 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.18 +0.01 42 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.16 +0.01 42 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.14 0.00 42 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.13 +0.01 43 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.11 +0.01 42 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.10 +0.01 42 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.09 +0.01 43 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 +0.01 43 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 +0.01 43 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.06 +0.01 42 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.05 +0.01 42 0 108 0
30MAR27 4.68 C 0.00 0.00 0.00 0.04 +0.01 41 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.03 +0.01 40 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.02 +0.01 39 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 42 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 55 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.06 -0.01 48 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.98 -0.01 47 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.91 -0.01 46 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.84 -0.01 45 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.77 -0.01 44 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.72 0.00 45 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.66 0.00 44 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.61 0.00 44 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.55 -0.01 43 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.51 0.00 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.47 0.00 44 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.39 0.00 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.32 -0.02 42 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.29 -0.01 42 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.27 -0.02 43 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.24 -0.02 42 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.22 -0.02 42 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.20 -0.02 42 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.18 -0.02 42 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.17 -0.01 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.15 -0.01 42 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 -0.01 43 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.12 -0.01 43 0 66 0
TOTAL CALL 30 66,459 -30
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 52 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 41 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.02 0.00 40 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 0.00 38 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.06 0.00 33 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.11 +0.01 31 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.18 0.00 31 0 522 0
29SEP26 3.25 P 0.00 0.00 0.00 0.26 +0.01 33 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.35 0.00 0 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.44 +0.01 0 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.54 +0.01 0 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.63 +0.02 0 0 773 0
29SEP26 3.73 P 0.00 0.00 0.00 0.73 +0.02 0 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.82 +0.01 0 0 390 0
29SEP26 3.92 P 0.00 0.00 0.00 0.92 +0.01 0 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.11 +0.01 0 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 +0.01 0 0 150 0
29SEP26 4.40 P 0.00 0.00 0.00 1.40 +0.01 0 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.59 +0.02 0 0 6,100 0
29SEP26 4.68 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.21 +0.01 0 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.45 +0.01 0 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.93 +0.01 0 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.17 +0.01 0 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.89 +0.01 0 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.13 +0.01 0 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.37 +0.01 0 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.60 +0.01 0 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.84 +0.01 0 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.08 +0.01 0 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.32 +0.01 0 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.56 +0.01 0 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.00 37 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.09 0.00 36 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.13 +0.01 36 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.18 +0.01 36 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.24 0.00 35 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.30 -0.01 34 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.39 +0.01 37 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.46 0.00 35 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.55 0.00 35 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.63 0.00 0 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 0.00 41 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.06 0.00 42 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.15 +0.01 40 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.18 0.00 38 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.24 +0.01 39 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.29 0.00 38 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.35 +0.01 37 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.43 0.00 39 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.50 0.00 39 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.59 +0.01 41 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.66 0.00 39 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.75 0.00 39 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.83 0.00 38 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.93 +0.01 41 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.40 +0.01 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 0.00 41 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 0.00 41 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.06 0.00 40 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.08 0.00 39 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.11 0.00 39 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.13 -0.01 37 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.18 0.00 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.22 0.00 38 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.27 +0.01 38 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.33 0.00 38 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.39 0.00 38 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.47 +0.02 40 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.53 0.00 39 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.62 +0.01 41 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.69 +0.01 40 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.78 +0.01 42 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.86 +0.01 42 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.95 +0.01 42 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.04 +0.01 42 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.12 0.00 40 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.22 +0.01 43 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.30 +0.01 0 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 +0.01 0 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.49 +0.01 0 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.59 +0.01 0 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.68 +0.01 0 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.78 +0.01 0 0 120 0
30DEC26 5.02 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 -10
30DEC26 5.26 P 0.00 0.00 0.00 2.26 +0.01 0 0 2,800 0
30DEC26 5.50 P 0.00 0.00 0.00 2.50 +0.01 0 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.74 +0.01 0 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.21 +0.01 0 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.45 +0.01 0 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.93 +0.01 0 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.17 +0.01 0 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.89 +0.01 0 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.13 +0.01 0 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.37 +0.01 0 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.60 +0.01 0 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.84 +0.01 0 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.08 +0.01 0 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.32 +0.01 0 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.56 +0.01 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 +0.01 44 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 +0.01 42 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.08 +0.01 42 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.13 +0.01 42 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.16 +0.02 42 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.19 +0.01 41 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.22 +0.01 40 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.27 +0.02 40 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.31 +0.02 40 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.38 +0.04 42 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.42 0.00 40 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.48 +0.01 40 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.54 -0.01 39 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.61 0.00 40 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.69 0.00 41 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.76 +0.01 41 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.84 0.00 41 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.92 +0.01 42 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.00 0.00 42 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.09 0.00 43 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.17 +0.01 43 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.25 0.00 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.34 +0.01 43 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.43 +0.01 43 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.51 0.00 42 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.60 0.00 41 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.69 +0.01 42 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.78 0.00 0 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 2.02 +0.01 0 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.50 +0.01 0 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.74 +0.01 0 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.21 +0.01 0 0 5 -5
30MAR27 6.45 P 0.00 0.00 0.00 3.45 +0.01 0 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.69 +0.01 0 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.93 +0.01 0 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.17 +0.01 0 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.13 0.00 43 0 35 0
29JUN27 2.39 P 0.18 0.18 0.18 0.15 -0.01 42 40 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.19 0.00 43 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.22 -0.01 42 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.27 +0.01 43 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.30 0.00 42 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.34 -0.01 41 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.38 -0.01 41 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.43 -0.02 40 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.49 -0.02 40 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.55 0.00 41 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.62 -0.01 41 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.69 0.00 42 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.76 0.00 42 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.83 0.00 42 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.91 0.00 43 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.98 0.00 43 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.06 0.00 43 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.14 0.00 43 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.22 0.00 44 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.31 +0.01 44 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.38 0.00 43 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.47 0.00 44 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.55 0.00 44 0 0 0
TOTAL PUT 40 81,058 -15
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$ 105.900
18SEP26 87.00 C 18.40 18.70 18.38 18.93 -1.62 59 52 26 +26
18SEP26 88.00 C 0.00 0.00 0.00 17.93 -1.62 54 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 16.93 -1.62 49 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 15.93 -1.62 43 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 14.93 -1.62 0 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 13.93 -1.63 0 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 12.93 -1.63 0 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 11.94 -1.63 45 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 10.95 -1.62 45 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 9.96 -1.63 44 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 8.99 -1.62 45 0 51 0
18SEP26 98.00 C 0.00 0.00 0.00 8.03 -1.62 44 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 7.09 -1.62 44 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 6.18 -1.61 44 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 5.48 -1.39 50 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 4.57 -1.37 46 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 3.78 -1.48 45 0 0 0
18SEP26 104.00 C 2.59 3.21 2.59 3.09 -1.26 45 9 36 +5
18SEP26 105.00 C 2.14 2.75 2.08 2.50 -1.30 45 82 44 +43
18SEP26 106.00 C 2.08 2.35 1.50 2.00 -1.15 45 649 556 +342
18SEP26 107.00 C 1.78 1.85 1.22 1.51 -1.04 44 335 736 +255
18SEP26 108.00 C 1.25 1.46 0.94 1.15 -0.95 45 376 768 +234
18SEP26 109.00 C 1.08 1.16 0.70 0.86 -0.80 45 1,374 1,186 +1,029
18SEP26 110.00 C 0.83 0.89 0.50 0.62 -0.68 45 479 1,015 +237
18SEP26 111.00 C 0.56 0.66 0.42 0.43 -0.56 44 212 470 +150
18SEP26 112.00 C 0.44 0.45 0.33 0.30 -0.50 45 97 524 +66
18SEP26 113.00 C 0.23 0.30 0.21 0.20 -0.40 44 446 607 +421
18SEP26 114.00 C 0.21 0.21 0.21 0.13 -0.31 44 12 208 0
18SEP26 115.00 C 0.16 0.19 0.13 0.09 -0.23 45 35 567 +14
18SEP26 116.00 C 0.12 0.15 0.10 0.06 -0.17 45 131 286 -39
18SEP26 117.00 C 0.11 0.11 0.08 0.04 -0.12 46 36 346 -1
18SEP26 118.00 C 0.09 0.09 0.07 0.02 -0.09 45 58 306 -10
18SEP26 119.00 C 0.07 0.07 0.05 0.01 -0.07 44 25 284 -25
18SEP26 120.00 C 0.05 0.05 0.04 0.01 -0.04 46 18 344 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 61 0
18SEP26 122.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 124 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 30 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 43 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 67 0 217 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
25SEP26 87.00 C 0.00 0.00 0.00 18.99 - 43 0 0 -
25SEP26 88.00 C 0.00 0.00 0.00 18.00 - 44 0 0 -
25SEP26 89.00 C 0.00 0.00 0.00 17.01 - 44 0 0 -
25SEP26 90.00 C 0.00 0.00 0.00 16.03 - 44 0 0 -
25SEP26 91.00 C 0.00 0.00 0.00 15.06 - 45 0 0 -
25SEP26 92.00 C 0.00 0.00 0.00 14.09 - 44 0 0 -
25SEP26 93.00 C 0.00 0.00 0.00 13.14 - 45 0 0 -
25SEP26 94.00 C 0.00 0.00 0.00 12.20 - 45 0 0 -
25SEP26 95.00 C 0.00 0.00 0.00 11.28 - 45 0 0 -
25SEP26 96.00 C 0.00 0.00 0.00 10.37 - 44 0 0 -
25SEP26 97.00 C 0.00 0.00 0.00 9.50 - 45 0 0 -
25SEP26 98.00 C 0.00 0.00 0.00 8.91 - 50 0 0 -
25SEP26 99.00 C 0.00 0.00 0.00 8.02 - 48 0 0 -
25SEP26 100.00 C 6.50 7.15 6.50 7.15 - 46 2 1 -
25SEP26 101.00 C 0.00 0.00 0.00 6.45 - 47 0 0 -
25SEP26 102.00 C 0.00 0.00 0.00 5.68 - 45 0 0 -
25SEP26 103.00 C 0.00 0.00 0.00 4.99 - 45 0 0 -
25SEP26 104.00 C 0.00 0.00 0.00 4.38 - 45 0 0 -
25SEP26 105.00 C 0.00 0.00 0.00 3.91 - 46 0 0 -
25SEP26 106.00 C 3.43 3.50 3.43 3.33 - 45 2 2 -
25SEP26 107.00 C 2.83 2.83 2.83 2.87 - 45 1 1 -
25SEP26 108.00 C 2.40 2.54 2.40 2.46 - 45 11 11 -
25SEP26 109.00 C 0.00 0.00 0.00 2.10 - 45 0 0 -
25SEP26 110.00 C 1.98 1.98 1.58 1.79 - 45 49 49 -
25SEP26 111.00 C 0.00 0.00 0.00 1.50 - 45 0 0 -
25SEP26 112.00 C 1.32 1.40 1.12 1.25 - 45 14 14 -
25SEP26 113.00 C 0.97 1.16 0.97 1.03 - 45 229 229 -
25SEP26 114.00 C 1.00 1.00 0.91 0.84 - 45 43 43 -
25SEP26 115.00 C 0.78 0.79 0.73 0.69 - 45 12 12 -
25SEP26 116.00 C 0.60 0.72 0.60 0.55 - 45 9 9 -
25SEP26 117.00 C 0.00 0.00 0.00 0.44 - 45 0 0 -
25SEP26 118.00 C 0.00 0.00 0.00 0.35 - 45 0 0 -
25SEP26 119.00 C 0.00 0.00 0.00 0.28 - 45 0 0 -
25SEP26 120.00 C 0.42 0.42 0.29 0.22 - 45 47 27 -
25SEP26 121.00 C 0.26 0.28 0.26 0.17 - 45 12 12 -
25SEP26 122.00 C 0.22 0.22 0.22 0.13 - 45 2 2 -
25SEP26 123.00 C 0.00 0.00 0.00 0.10 - 45 0 0 -
25SEP26 124.00 C 0.18 0.18 0.18 0.08 - 45 3 3 -
25SEP26 125.00 C 0.00 0.00 0.00 0.06 - 45 0 0 -
25SEP26 126.00 C 0.14 0.14 0.14 0.05 - 46 10 10 -
25SEP26 127.00 C 0.10 0.10 0.10 0.04 - 46 5 5 -
29SEP26 43.00 C 0.00 0.00 0.00 62.99 -1.57 172 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 62.01 -1.56 176 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 61.01 -1.56 172 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 60.00 -1.57 163 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 59.02 -1.55 166 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.02 -1.55 161 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.02 -1.55 157 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.02 -1.55 153 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.53 -1.55 146 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.03 -1.55 136 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.54 -1.55 129 0 0 0
29SEP26 60.00 C 46.31 46.31 45.53 46.05 -1.65 122 287 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 43.54 -1.67 112 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.05 -1.66 105 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.55 -1.67 98 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.06 -1.66 92 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 33.56 -1.67 84 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.05 -1.68 75 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 28.56 -1.67 70 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.08 -1.66 66 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 23.60 -1.67 61 0 5 0
29SEP26 85.00 C 0.00 0.00 0.00 21.11 -1.53 55 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 18.55 -1.62 43 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 16.12 -1.78 43 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 13.74 -1.59 43 0 1,092 0
29SEP26 95.00 C 10.60 10.60 10.60 11.40 -1.61 41 1 2,892 0
29SEP26 97.50 C 10.87 10.87 9.80 9.53 -1.34 47 2 4,414 0
29SEP26 100.00 C 7.04 7.04 6.84 7.33 -1.62 42 29 2,691 +4
29SEP26 102.50 C 0.00 0.00 0.00 5.75 -1.32 44 0 1,259 0
29SEP26 105.00 C 4.60 4.60 3.78 4.29 -1.06 44 374 8,485 +8
29SEP26 107.50 C 2.66 3.22 2.66 3.03 -1.06 43 815 3,255 +527
29SEP26 110.00 C 2.04 2.32 1.85 2.19 -0.81 44 1,479 11,802 -310
29SEP26 112.50 C 1.29 1.62 1.29 1.47 -0.66 43 741 10,922 +113
29SEP26 115.00 C 1.04 1.16 0.90 0.96 -0.50 43 1,767 9,200 +542
29SEP26 117.50 C 0.77 0.77 0.59 0.60 -0.37 43 1,667 8,212 +646
29SEP26 120.00 C 0.55 0.55 0.43 0.37 -0.26 43 301 19,300 -29
29SEP26 122.50 C 0.43 0.43 0.32 0.22 -0.18 43 165 9,314 -27
29SEP26 125.00 C 0.31 0.31 0.22 0.12 -0.12 43 160 30,644 -8
29SEP26 127.50 C 0.18 0.24 0.18 0.07 -0.07 43 629 5,225 -506
29SEP26 130.00 C 0.20 0.20 0.14 0.04 -0.05 43 366 25,650 -280
29SEP26 132.50 C 0.17 0.17 0.13 0.02 -0.03 43 16 2,834 -16
29SEP26 135.00 C 0.11 0.12 0.10 0.01 -0.02 43 7 12,520 -4
29SEP26 137.50 C 0.09 0.12 0.09 0.01 -0.01 46 574 5,181 +537
29SEP26 140.00 C 0.08 0.10 0.08 0.01 0.00 49 82 23,893 -49
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,710 0
29SEP26 145.00 C 0.05 0.08 0.05 0.01 0.00 54 9 16,913 +3
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3,294 0
29SEP26 150.00 C 0.03 0.06 0.03 0.01 0.00 60 19 12,345 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 4,582 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9,837 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 4,669 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10,705 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2,620 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5,746 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 6,559 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 6,604 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 7,144 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12,371 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 85 0 6,830 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5,460 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 89 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,965 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 93 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 95 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 97 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 99 0 329 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 101 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 102 0 7,690 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 106 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 109 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 116 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 131 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 134 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 137 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 139 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 142 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 145 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 147 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 150 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 152 0 355 0
29SEP26 290.00 C 0.01 0.01 0.01 0.01 0.00 154 2 646 +2
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 157 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 159 0 595 0
29OCT26 43.00 C 0.00 0.00 0.00 63.20 -1.39 118 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.21 -1.38 115 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.21 -1.39 112 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.24 -1.37 112 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.22 -1.39 107 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.23 -1.39 105 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.24 -1.38 103 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.24 -1.39 101 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.75 -1.39 95 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.26 -1.39 89 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.77 -1.39 84 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.27 -1.43 78 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.76 -1.45 71 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.26 -1.45 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.77 -1.45 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.30 -1.71 58 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.81 -1.45 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.37 -1.45 52 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.95 -1.44 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.54 -1.44 49 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 24.23 -1.36 49 0 5 0
29OCT26 85.00 C 0.00 0.00 0.00 21.85 -1.38 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.27 -1.66 40 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 17.58 -1.03 47 0 231 0
29OCT26 92.50 C 0.00 0.00 0.00 15.33 -1.31 44 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 12.99 -1.61 40 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 11.32 -1.51 41 0 308 0
29OCT26 100.00 C 9.80 9.80 9.48 9.64 -1.14 41 205 1,797 -59
29OCT26 102.50 C 0.00 0.00 0.00 8.24 -0.94 42 0 2,071 0
29OCT26 105.00 C 6.88 6.90 6.26 6.75 -1.10 41 795 1,880 +555
29OCT26 107.50 C 5.50 5.70 5.20 5.49 -1.06 40 433 2,667 +294
29OCT26 110.00 C 4.64 4.70 4.26 4.59 -0.81 41 569 9,167 +114
29OCT26 112.50 C 4.10 4.10 3.39 3.68 -0.80 41 5 5,431 0
29OCT26 115.00 C 3.20 3.20 2.83 2.95 -0.74 41 274 9,294 +130
29OCT26 117.50 C 2.50 2.55 2.36 2.33 -0.64 41 184 4,253 +1
29OCT26 120.00 C 2.10 2.10 1.82 1.82 -0.54 41 379 8,704 +246
29OCT26 122.50 C 1.60 1.66 1.60 1.41 -0.46 41 70 16,956 -3
29OCT26 125.00 C 1.25 1.40 0.62 1.08 -0.38 41 524 19,325 -65
29OCT26 127.50 C 1.09 1.09 0.96 0.82 -0.31 41 217 4,324 -46
29OCT26 130.00 C 0.90 0.92 0.80 0.62 -0.25 41 69 10,422 +32
29OCT26 132.50 C 0.70 0.75 0.70 0.46 -0.21 40 121 3,956 -30
29OCT26 135.00 C 0.62 0.63 0.59 0.34 -0.17 40 13 11,952 +3
29OCT26 137.50 C 0.46 0.48 0.46 0.25 -0.13 40 5 2,233 -3
29OCT26 140.00 C 0.40 0.43 0.38 0.18 -0.11 40 44 6,836 +15
29OCT26 142.50 C 0.31 0.31 0.31 0.13 -0.08 40 1 2,806 -1
29OCT26 145.00 C 0.34 0.34 0.28 0.10 -0.06 41 3 4,535 -1
29OCT26 147.50 C 0.00 0.00 0.00 0.07 -0.05 40 0 2,012 0
29OCT26 150.00 C 0.24 0.24 0.21 0.05 -0.04 40 52 9,280 -2
29OCT26 152.50 C 0.19 0.22 0.19 0.04 -0.02 41 2 905 0
29OCT26 155.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 1,352 0
29OCT26 157.50 C 0.15 0.15 0.15 0.02 -0.02 41 12 910 +12
29OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 4,369 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 5,305 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,370 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 231 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 647 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 237 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29OCT26 197.50 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 0.01 0.00 59 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 435 0
27NOV26 43.00 C 0.00 0.00 0.00 63.47 -1.29 103 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 62.47 -1.29 101 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 61.48 -1.48 99 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 60.48 -1.29 96 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 59.49 -1.48 94 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.49 -1.48 91 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.49 -1.49 89 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 56.49 -1.49 86 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.00 -1.38 81 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.51 -1.48 76 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.03 -1.29 72 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.56 -1.29 68 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.11 -1.29 65 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.68 -1.42 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.26 -1.29 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.85 -1.29 58 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.45 -1.29 56 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.07 -1.54 53 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.72 -1.54 52 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.41 -1.53 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.12 -1.55 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.90 -1.55 47 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 20.75 -1.44 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.43 -1.69 42 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 16.55 -1.34 43 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 15.22 -0.84 45 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 13.24 -1.10 43 0 399 0
27NOV26 100.00 C 0.00 0.00 0.00 11.69 -1.05 43 75 928 +75
27NOV26 102.50 C 0.00 0.00 0.00 10.26 -1.07 43 0 629 0
27NOV26 105.00 C 8.90 8.91 8.90 8.97 -1.01 43 103 467 +103
27NOV26 107.50 C 7.88 7.88 7.75 7.81 -0.94 43 357 2,090 +324
27NOV26 110.00 C 6.59 6.74 6.59 6.68 -0.98 42 382 5,288 +362
27NOV26 112.50 C 5.72 5.95 5.72 5.78 -0.92 43 33 1,600 +30
27NOV26 115.00 C 5.31 5.31 4.92 5.09 -0.72 43 6,017 6,893 +4,152
27NOV26 117.50 C 0.00 0.00 0.00 4.34 -0.65 43 0 1,561 0
27NOV26 120.00 C 3.60 3.60 3.58 3.68 -0.59 43 22 7,394 -1
27NOV26 122.50 C 3.35 3.35 3.15 3.11 -0.52 43 22 10,790 +12
27NOV26 125.00 C 0.00 0.00 0.00 2.62 -0.46 43 0 17,274 0
27NOV26 127.50 C 2.30 2.30 2.30 2.20 -0.40 43 5 4,902 0
27NOV26 130.00 C 2.12 2.16 2.12 1.84 -0.35 43 4 6,786 +1
27NOV26 132.50 C 1.76 1.83 1.76 1.53 -0.31 43 170 3,317 +165
27NOV26 135.00 C 1.55 1.55 1.55 1.27 -0.26 43 12 2,268 +12
27NOV26 137.50 C 1.38 1.38 1.38 1.05 -0.23 43 10 3,026 +10
27NOV26 140.00 C 1.15 1.15 1.15 0.86 -0.20 43 3 4,201 +1
27NOV26 142.50 C 0.90 1.00 0.90 0.71 -0.17 43 4 2,245 0
27NOV26 145.00 C 0.00 0.00 0.00 0.58 -0.14 43 0 2,835 0
27NOV26 147.50 C 0.68 0.68 0.68 0.47 -0.13 43 20 3,401 +20
27NOV26 150.00 C 0.00 0.00 0.00 0.39 -0.10 43 0 3,820 0
27NOV26 152.50 C 0.53 0.53 0.53 0.31 -0.09 43 10 371 +10
27NOV26 155.00 C 0.00 0.00 0.00 0.25 -0.08 43 0 1,563 0
27NOV26 157.50 C 0.47 0.47 0.47 0.21 -0.06 43 13 786 +13
27NOV26 160.00 C 0.40 0.40 0.40 0.17 -0.05 43 14 4,449 +14
27NOV26 162.50 C 0.00 0.00 0.00 0.14 -0.04 43 0 285 0
27NOV26 165.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 3,621 0
27NOV26 167.50 C 0.00 0.00 0.00 0.09 -0.03 43 0 302 0
27NOV26 170.00 C 0.26 0.30 0.26 0.07 -0.03 43 22 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 218 0
27NOV26 175.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 479 0
27NOV26 182.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 166 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 203 0
30DEC26 43.00 C 0.00 0.00 0.00 63.47 -1.50 80 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 62.47 -1.50 78 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 61.48 -1.50 76 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.48 -1.51 73 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.49 -1.50 72 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.49 -1.51 70 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.49 -1.52 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.49 -1.53 65 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 54.21 -1.34 70 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.76 -1.35 67 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.33 -1.34 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.75 -1.45 58 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 44.34 -1.45 56 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 41.94 -1.60 54 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 39.55 -1.45 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.18 -1.45 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 34.84 -1.44 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.53 -1.44 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.33 -1.36 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.06 -1.40 46 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 25.91 -1.38 45 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 23.84 -1.34 45 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 21.91 -1.23 45 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 20.21 -0.98 46 0 1,573 0
30DEC26 92.50 C 0.00 0.00 0.00 18.38 -0.77 45 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 15.77 -1.65 40 0 4,825 0
30DEC26 97.50 C 14.72 14.72 14.72 14.72 -1.25 42 25 3,178 +25
30DEC26 100.00 C 12.75 13.31 12.75 13.25 -1.09 42 10 3,554 +1
30DEC26 102.50 C 0.00 0.00 0.00 11.90 -1.00 42 0 1,757 0
30DEC26 105.00 C 10.55 10.56 10.55 10.69 -0.98 43 142 2,430 +40
30DEC26 107.50 C 9.04 9.40 9.04 9.47 -0.93 42 183 3,149 +84
30DEC26 110.00 C 8.51 8.58 8.37 8.55 -0.80 43 275 3,058 +218
30DEC26 112.50 C 0.00 0.00 0.00 7.42 -0.94 42 0 5,318 0
30DEC26 115.00 C 6.68 6.68 6.58 6.59 -0.86 42 47 6,756 -27
30DEC26 117.50 C 0.00 0.00 0.00 5.84 -0.78 42 0 5,691 0
30DEC26 120.00 C 5.32 5.32 5.13 5.18 -0.62 43 62 27,332 +54
30DEC26 122.50 C 4.71 4.71 4.42 4.54 -0.60 43 242 2,203 +30
30DEC26 125.00 C 4.01 4.07 4.01 3.96 -0.55 42 8 6,135 -8
30DEC26 127.50 C 3.70 3.70 3.60 3.45 -0.50 42 206 9,440 +202
30DEC26 130.00 C 3.21 3.23 3.05 3.00 -0.45 42 19 17,435 -3
30DEC26 132.50 C 2.89 2.90 2.87 2.60 -0.40 42 228 7,356 -228
30DEC26 135.00 C 2.58 2.60 2.41 2.25 -0.36 42 23 18,034 +3
30DEC26 137.50 C 0.00 0.00 0.00 1.94 -0.33 42 0 4,631 0
30DEC26 140.00 C 1.89 2.02 1.89 1.68 -0.28 42 308 19,740 -5
30DEC26 142.50 C 0.00 0.00 0.00 1.44 -0.26 42 0 2,279 0
30DEC26 145.00 C 0.00 0.00 0.00 1.24 -0.23 42 0 15,556 0
30DEC26 147.50 C 1.43 1.43 1.43 1.06 -0.20 42 1 5,528 0
30DEC26 150.00 C 1.17 1.28 1.17 0.91 -0.18 42 19 10,893 +19
30DEC26 152.50 C 1.17 1.17 1.17 0.78 -0.15 42 52 1,633 -52
30DEC26 155.00 C 0.99 0.99 0.91 0.66 -0.14 42 13 3,268 0
30DEC26 157.50 C 0.00 0.00 0.00 0.57 -0.12 42 0 736 0
30DEC26 160.00 C 0.77 0.77 0.77 0.48 -0.11 42 6 6,192 0
30DEC26 162.50 C 0.78 0.78 0.78 0.41 -0.09 42 12 1,541 -12
30DEC26 165.00 C 0.00 0.00 0.00 0.35 -0.08 42 0 10,577 0
30DEC26 167.50 C 0.62 0.62 0.62 0.30 -0.07 42 12 3,506 +12
30DEC26 170.00 C 0.60 0.60 0.53 0.25 -0.06 42 18 21,265 +10
30DEC26 172.50 C 0.46 0.49 0.46 0.21 -0.06 42 68 1,737 -68
30DEC26 175.00 C 0.45 0.45 0.45 0.18 -0.05 42 65 768 -65
30DEC26 177.50 C 0.00 0.00 0.00 0.15 -0.04 42 0 10,718 0
30DEC26 180.00 C 0.37 0.37 0.37 0.13 -0.03 42 6 13,329 -6
30DEC26 182.50 C 0.00 0.00 0.00 0.11 -0.03 42 0 1,130 0
30DEC26 185.00 C 0.33 0.33 0.33 0.09 -0.03 42 65 621 -65
30DEC26 187.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 203 0
30DEC26 190.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 971 0
30DEC26 192.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 387 0
30DEC26 195.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 1,573 0
30DEC26 197.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 614 0
30DEC26 200.00 C 0.20 0.20 0.20 0.03 -0.01 42 30 835 -30
30DEC26 205.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,812 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 480 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 42 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 333 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 45 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,457 0
30MAR27 43.00 C 0.00 0.00 0.00 63.78 -1.67 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.82 -1.66 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.85 -1.67 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 60.89 -1.67 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 59.93 -1.67 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 58.98 -1.66 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.02 -1.67 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.07 -1.67 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 54.87 -1.53 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.52 -1.49 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.06 -1.61 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.72 -1.61 52 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 45.48 -1.53 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.10 -1.61 49 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 40.84 -1.59 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.14 -1.07 52 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 36.44 -1.44 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.32 -1.42 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.33 -1.32 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.24 -1.38 45 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 28.29 -1.36 44 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 26.42 -1.32 44 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 24.61 -1.30 43 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 22.88 -1.26 43 0 1,405 0
30MAR27 92.50 C 21.14 21.14 20.88 21.56 -0.90 44 484 1,378 +484
30MAR27 95.00 C 19.44 19.52 19.44 20.00 -0.86 44 101 2,003 +101
30MAR27 97.50 C 0.00 0.00 0.00 18.53 -0.92 43 0 1,331 0
30MAR27 100.00 C 16.64 16.85 16.64 16.87 -0.40 42 40 7,960 0
30MAR27 102.50 C 15.30 15.30 15.30 15.83 -0.91 43 1 1,589 +1
30MAR27 105.00 C 14.27 14.34 14.27 14.00 -1.47 41 107 1,251 +65
30MAR27 107.50 C 13.08 13.34 13.02 13.32 -1.00 42 496 1,372 +436
30MAR27 110.00 C 12.12 12.17 12.12 12.26 -0.88 42 42 2,561 +2
30MAR27 112.50 C 0.00 0.00 0.00 11.32 -0.92 42 0 1,242 0
30MAR27 115.00 C 10.45 10.45 10.45 10.42 -0.89 42 3 3,822 0
30MAR27 117.50 C 0.00 0.00 0.00 9.55 -0.88 42 0 655 0
30MAR27 120.00 C 8.60 8.73 8.60 8.74 -0.83 42 69 12,388 -31
30MAR27 122.50 C 7.74 7.74 7.74 8.00 -0.78 42 5 483 0
30MAR27 125.00 C 7.58 7.58 7.13 7.31 -0.74 42 1,097 5,838 +1,091
30MAR27 127.50 C 6.97 6.97 6.97 6.67 -0.70 42 30 3,869 0
30MAR27 130.00 C 6.33 6.43 6.33 6.09 -0.65 42 75 7,653 +68
30MAR27 132.50 C 0.00 0.00 0.00 5.55 -0.62 42 0 1,406 0
30MAR27 135.00 C 5.40 5.40 5.30 5.05 -0.58 42 7 2,435 -6
30MAR27 137.50 C 0.00 0.00 0.00 4.60 -0.54 42 0 385 0
30MAR27 140.00 C 4.65 4.65 4.65 4.18 -0.51 42 145 6,211 +142
30MAR27 142.50 C 0.00 0.00 0.00 3.80 -0.48 42 0 613 0
30MAR27 145.00 C 4.00 4.00 4.00 3.45 -0.45 42 40 434 0
30MAR27 147.50 C 3.45 3.45 3.45 3.13 -0.42 42 65 599 0
30MAR27 150.00 C 3.32 3.40 3.32 2.84 -0.39 42 4 3,289 +2
30MAR27 152.50 C 2.93 2.93 2.93 2.58 -0.36 42 65 936 +65
30MAR27 155.00 C 0.00 0.00 0.00 2.34 -0.33 42 0 2,670 0
30MAR27 157.50 C 2.70 2.70 2.70 2.12 -0.31 42 65 894 +65
30MAR27 160.00 C 0.00 0.00 0.00 1.92 -0.28 42 0 1,881 0
30MAR27 162.50 C 0.00 0.00 0.00 1.74 -0.26 42 0 1,019 0
30MAR27 165.00 C 0.00 0.00 0.00 1.57 -0.25 42 0 1,884 0
30MAR27 167.50 C 0.00 0.00 0.00 1.42 -0.23 42 0 3,178 0
30MAR27 170.00 C 0.00 0.00 0.00 1.28 -0.22 42 0 853 0
30MAR27 172.50 C 0.00 0.00 0.00 1.16 -0.20 42 0 657 0
30MAR27 175.00 C 0.00 0.00 0.00 1.05 -0.18 42 0 2,109 0
30MAR27 177.50 C 0.00 0.00 0.00 0.95 -0.17 42 0 855 0
30MAR27 180.00 C 1.36 1.36 1.36 0.86 -0.15 42 60 2,057 +60
30MAR27 182.50 C 0.00 0.00 0.00 0.77 -0.15 42 0 471 0
30MAR27 185.00 C 0.00 0.00 0.00 0.70 -0.13 42 0 649 0
30MAR27 187.50 C 0.00 0.00 0.00 0.63 -0.12 42 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.57 -0.11 42 0 655 0
30MAR27 192.50 C 1.00 1.00 1.00 0.51 -0.11 42 5 981 +5
30MAR27 195.00 C 0.99 0.99 0.99 0.46 -0.10 42 1 1,810 -1
30MAR27 197.50 C 0.00 0.00 0.00 0.42 -0.09 42 0 641 0
30MAR27 200.00 C 0.81 0.88 0.81 0.38 -0.08 42 93 575 +60
30MAR27 205.00 C 0.82 0.82 0.79 0.31 -0.06 42 130 665 0
29JUN27 43.00 C 0.00 0.00 0.00 64.34 -1.67 60 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.42 -1.65 60 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 62.68 -1.46 63 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 61.74 -1.36 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 60.81 -1.35 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 59.87 -1.36 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 58.94 -1.36 60 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 58.01 -1.36 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 55.68 -1.37 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 53.38 -1.37 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 51.11 -1.35 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.86 -1.34 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 46.63 -1.34 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 44.42 -1.35 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 42.28 -1.64 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 40.14 -1.66 48 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 38.14 -1.60 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 36.10 -1.63 47 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 34.26 -1.49 47 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 32.39 -1.33 46 0 22 0
29JUN27 82.50 C 0.00 0.00 0.00 30.56 -1.32 46 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 28.82 -1.29 45 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 27.12 -1.27 45 0 3 0
29JUN27 90.00 C 0.00 0.00 0.00 25.41 -1.33 44 0 108 0
29JUN27 92.50 C 0.00 0.00 0.00 24.12 -1.05 45 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 22.66 -0.89 44 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 21.25 -0.87 44 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 19.85 -1.09 44 0 2,669 0
29JUN27 102.50 C 0.00 0.00 0.00 18.61 -1.06 44 0 151 0
29JUN27 105.00 C 17.28 17.37 17.28 17.50 -0.81 44 140 524 +111
29JUN27 107.50 C 16.10 16.40 16.10 16.41 -0.92 44 206 1,536 +118
29JUN27 110.00 C 15.24 15.24 15.23 15.37 -0.89 44 49 8,842 0
29JUN27 112.50 C 0.00 0.00 0.00 14.33 -0.88 43 0 576 0
29JUN27 115.00 C 0.00 0.00 0.00 13.42 -0.78 43 0 1,515 0
29JUN27 117.50 C 12.66 12.66 12.66 12.56 -0.75 43 9 2,614 -9
29JUN27 120.00 C 0.00 0.00 0.00 11.71 -0.75 43 1,500 3,660 +1,470
29JUN27 122.50 C 0.00 0.00 0.00 10.90 -0.70 43 0 627 0
29JUN27 125.00 C 0.00 0.00 0.00 10.20 -0.64 43 0 1,794 0
29JUN27 127.50 C 0.00 0.00 0.00 9.53 -0.62 43 0 502 0
29JUN27 130.00 C 9.23 9.23 9.18 8.85 -0.62 43 61 2,653 +60
29JUN27 132.50 C 0.00 0.00 0.00 8.24 -0.55 43 0 379 0
29JUN27 135.00 C 8.08 8.12 8.02 7.71 -0.50 43 188 454 +81
29JUN27 137.50 C 0.00 0.00 0.00 7.19 -0.49 43 0 240 0
29JUN27 140.00 C 7.21 7.21 7.13 6.67 -0.49 43 65 790 +60
29JUN27 142.50 C 0.00 0.00 0.00 6.18 -0.46 43 0 306 0
29JUN27 145.00 C 0.00 0.00 0.00 5.79 -0.39 43 0 289 0
29JUN27 147.50 C 0.00 0.00 0.00 5.40 -0.39 43 0 229 0
29JUN27 150.00 C 5.69 5.69 5.60 5.01 -0.39 43 66 2,514 +66
29JUN27 152.50 C 0.00 0.00 0.00 4.62 -0.39 43 0 451 0
29JUN27 155.00 C 0.00 0.00 0.00 4.32 -0.30 43 0 301 0
29JUN27 157.50 C 0.00 0.00 0.00 4.04 -0.29 43 0 722 0
29JUN27 160.00 C 4.22 4.46 4.22 3.76 -0.29 43 66 1,162 +1
29JUN27 162.50 C 4.18 4.18 4.04 3.48 -0.29 43 58 358 +58
29JUN27 165.00 C 3.88 3.88 3.76 3.20 -0.29 43 31 418 +31
29JUN27 167.50 C 0.00 0.00 0.00 3.00 -0.22 43 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 2.80 -0.22 43 0 439 0
29JUN27 172.50 C 3.19 3.19 3.19 2.61 -0.21 43 1 211 +1
29JUN27 175.00 C 0.00 0.00 0.00 2.41 -0.22 43 0 122 0
29JUN27 177.50 C 0.00 0.00 0.00 2.22 -0.21 43 0 276 0
29JUN27 180.00 C 0.00 0.00 0.00 2.07 -0.17 43 0 159 0
29JUN27 182.50 C 0.00 0.00 0.00 1.94 -0.15 43 0 73 0
29JUN27 185.00 C 0.00 0.00 0.00 1.81 -0.15 43 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 1.68 -0.15 43 0 512 0
29JUN27 190.00 C 0.00 0.00 0.00 1.55 -0.15 43 0 436 0
29JUN27 192.50 C 0.00 0.00 0.00 1.42 -0.15 43 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.34 -0.10 43 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.25 -0.11 43 0 697 0
29JUN27 200.00 C 0.00 0.00 0.00 1.17 -0.10 43 0 1,082 0
29JUN27 205.00 C 1.72 1.72 1.72 0.99 -0.11 42 1 2,064 0
29SEP27 43.00 C 0.00 0.00 0.00 64.43 -2.41 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 63.51 -1.65 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 62.68 -1.56 57 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 61.74 -1.58 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 60.81 -1.59 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 59.87 -1.62 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 58.94 -1.63 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 58.02 -1.64 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 55.77 -1.63 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 53.53 -1.64 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 51.34 -1.64 50 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 49.19 -1.55 49 0 2 0
29SEP27 62.50 C 0.00 0.00 0.00 47.08 -1.54 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 45.02 -1.52 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 43.00 -1.51 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 41.04 -1.49 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 39.12 -1.48 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 37.26 -1.48 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 35.44 -1.41 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.86 -1.27 46 0 1 0
29SEP27 82.50 C 0.00 0.00 0.00 32.22 -1.16 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 30.59 -1.14 45 0 0 0
29SEP27 87.50 C 28.88 28.88 28.69 28.99 -1.15 45 234 274 +234
29SEP27 90.00 C 0.00 0.00 0.00 27.52 -1.10 45 0 20 0
29SEP27 92.50 C 25.95 25.95 25.75 26.14 -1.02 45 171 271 +171
29SEP27 95.00 C 0.00 0.00 0.00 24.73 -1.04 44 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 23.46 -0.98 44 0 24 0
29SEP27 100.00 C 0.00 0.00 0.00 22.25 -0.99 44 0 137 0
29SEP27 102.50 C 0.00 0.00 0.00 21.04 -1.04 44 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 19.88 -0.99 44 0 8 0
29SEP27 107.50 C 18.80 18.87 18.80 18.87 -0.91 44 107 108 +107
29SEP27 110.00 C 17.91 17.91 17.91 17.86 -0.91 44 350 383 +349
29SEP27 112.50 C 17.08 17.21 16.91 16.85 -0.90 44 165 320 +165
29SEP27 115.00 C 0.00 0.00 0.00 15.91 -0.84 44 0 427 0
29SEP27 117.50 C 15.03 15.34 15.03 15.09 -0.78 43 85 249 +85
29SEP27 120.00 C 14.52 14.52 14.52 14.28 -0.77 43 7 647 +7
29SEP27 122.50 C 0.00 0.00 0.00 13.46 -0.77 43 0 131 0
29SEP27 125.00 C 0.00 0.00 0.00 12.67 -0.74 43 0 89 0
29SEP27 127.50 C 0.00 0.00 0.00 12.03 -0.64 43 0 135 0
29SEP27 130.00 C 11.47 11.47 11.47 11.38 -0.64 43 60 1,328 +60
29SEP27 132.50 C 0.00 0.00 0.00 10.73 -0.64 43 0 108 0
29SEP27 135.00 C 0.00 0.00 0.00 10.09 -0.63 43 0 64 0
29SEP27 137.50 C 10.16 10.16 10.16 9.54 -0.54 43 60 98 +60
29SEP27 140.00 C 0.00 0.00 0.00 9.04 -0.52 43 0 41 0
29SEP27 142.50 C 0.00 0.00 0.00 8.55 -0.51 43 0 105 0
29SEP27 145.00 C 0.00 0.00 0.00 8.05 -0.51 43 0 1 0
29SEP27 147.50 C 0.00 0.00 0.00 7.56 -0.51 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 7.14 -0.43 43 0 4 0
29SEP27 152.50 C 0.00 0.00 0.00 6.78 -0.40 43 0 9 0
29SEP27 155.00 C 0.00 0.00 0.00 6.41 -0.40 43 0 30 0
29SEP27 157.50 C 6.85 6.85 6.85 6.04 -0.40 43 60 60 +60
29SEP27 160.00 C 6.52 6.54 6.52 5.67 -0.40 43 31 43 +29
29SEP27 162.50 C 6.25 6.25 6.25 5.33 -0.37 43 30 31 +30
29SEP27 165.00 C 0.00 0.00 0.00 5.06 -0.31 43 0 11 0
29SEP27 167.50 C 5.66 5.66 5.66 4.80 -0.30 43 65 111 +65
29SEP27 170.00 C 5.42 5.42 5.42 4.53 -0.31 43 8 46 0
29SEP27 172.50 C 0.00 0.00 0.00 4.27 -0.30 43 0 0 0
29SEP27 175.00 C 4.99 4.99 4.99 4.00 -0.31 43 30 33 +30
29SEP27 177.50 C 0.00 0.00 0.00 3.76 -0.28 43 0 70 0
29SEP27 180.00 C 0.00 0.00 0.00 3.58 -0.22 43 0 96 0
29SEP27 182.50 C 0.00 0.00 0.00 3.39 -0.23 43 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 3.21 -0.22 43 0 46 0
29SEP27 187.50 C 4.01 4.01 4.01 3.02 -0.23 43 60 117 +60
29SEP27 190.00 C 3.78 3.82 3.78 2.84 -0.22 43 3 60 0
TOTAL CALL 34,986 1,083,607 +16,693
18SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 89.00 P 0.01 0.01 0.01 0.01 0.00 64 22 22 +22
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 95.00 P 0.09 0.09 0.09 0.02 0.00 46 14 58 +14
18SEP26 96.00 P 0.10 0.10 0.10 0.03 -0.01 44 20 36 +20
18SEP26 97.00 P 0.16 0.16 0.13 0.06 0.00 45 8 14 +8
18SEP26 98.00 P 0.16 0.23 0.16 0.10 0.00 45 71 76 +70
18SEP26 99.00 P 0.26 0.30 0.23 0.16 0.00 44 35 238 +35
18SEP26 100.00 P 0.40 0.47 0.32 0.26 +0.02 45 216 452 +90
18SEP26 101.00 P 0.50 0.65 0.43 0.40 +0.05 45 149 361 +84
18SEP26 102.00 P 0.57 0.85 0.57 0.59 +0.09 45 358 457 +225
18SEP26 103.00 P 0.81 1.20 0.78 0.84 +0.14 45 334 553 +152
18SEP26 104.00 P 1.20 1.61 1.00 1.10 +0.15 43 464 1,253 +366
18SEP26 105.00 P 1.61 2.09 1.45 1.55 +0.29 45 479 2,044 +194
18SEP26 106.00 P 1.94 2.61 1.88 1.95 +0.39 43 248 3,833 +115
18SEP26 107.00 P 3.10 3.10 2.82 2.56 +0.58 44 17 537 -17
18SEP26 108.00 P 2.98 3.30 2.98 3.19 +0.63 44 30 1,022 -10
18SEP26 109.00 P 4.60 4.60 4.60 3.91 +0.76 44 1 371 0
18SEP26 110.00 P 4.90 4.90 4.75 4.63 +0.83 43 16 2,810 +13
18SEP26 111.00 P 0.00 0.00 0.00 5.32 +0.82 37 0 210 0
18SEP26 112.00 P 0.00 0.00 0.00 6.37 +1.07 45 0 38 0
18SEP26 113.00 P 0.00 0.00 0.00 7.27 +1.06 44 0 26 0
18SEP26 114.00 P 0.00 0.00 0.00 8.20 +1.21 44 0 8 0
18SEP26 115.00 P 0.00 0.00 0.00 9.16 +1.17 44 0 417 0
18SEP26 116.00 P 0.00 0.00 0.00 10.13 +1.46 44 0 1 0
18SEP26 117.00 P 0.00 0.00 0.00 11.11 +1.50 43 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 12.10 +1.53 0 0 1 0
18SEP26 119.00 P 0.00 0.00 0.00 13.10 +1.56 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 14.10 +1.58 0 0 1 0
18SEP26 121.00 P 0.00 0.00 0.00 15.10 +1.59 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 16.10 +1.60 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 17.10 +1.60 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 18.10 +1.60 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 19.10 +1.60 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 20.10 +1.60 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 21.10 +1.60 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 22.25 +1.55 101 0 0 0
18SEP26 129.00 P 23.66 23.66 23.66 23.26 +1.56 105 100 0 0
18SEP26 130.00 P 24.93 24.93 24.66 24.26 +1.56 108 553 0 0
25SEP26 87.00 P 0.08 0.08 0.08 0.02 - 47 4 4 -
25SEP26 88.00 P 0.00 0.00 0.00 0.03 - 47 0 0 -
25SEP26 89.00 P 0.00 0.00 0.00 0.04 - 46 0 0 -
25SEP26 90.00 P 0.13 0.13 0.13 0.06 - 46 10 10 -
25SEP26 91.00 P 0.00 0.00 0.00 0.08 - 45 0 0 -
25SEP26 92.00 P 0.24 0.24 0.20 0.11 - 45 63 63 -
25SEP26 93.00 P 0.25 0.27 0.25 0.16 - 45 17 16 -
25SEP26 94.00 P 0.00 0.00 0.00 0.22 - 45 0 0 -
25SEP26 95.00 P 0.43 0.43 0.40 0.29 - 45 17 17 -
25SEP26 96.00 P 0.61 0.61 0.55 0.40 - 45 12 12 -
25SEP26 97.00 P 0.72 0.72 0.61 0.53 - 45 67 67 -
25SEP26 98.00 P 0.75 0.90 0.75 0.68 - 45 5 5 -
25SEP26 99.00 P 1.00 1.02 0.90 0.88 - 45 54 53 -
25SEP26 100.00 P 1.20 1.33 1.08 1.11 - 45 32 30 -
25SEP26 101.00 P 1.32 1.32 1.32 1.37 - 45 1 1 -
25SEP26 102.00 P 1.63 1.75 1.63 1.65 - 45 21 21 -
25SEP26 103.00 P 2.07 2.07 2.05 1.99 - 45 4 4 -
25SEP26 104.00 P 0.00 0.00 0.00 2.38 - 45 0 0 -
25SEP26 105.00 P 3.04 3.04 3.04 2.80 - 44 1 1 -
25SEP26 106.00 P 0.00 0.00 0.00 3.29 - 44 0 0 -
25SEP26 107.00 P 0.00 0.00 0.00 3.85 - 44 0 0 -
25SEP26 108.00 P 4.95 4.95 4.95 4.44 - 45 1 1 -
25SEP26 109.00 P 0.00 0.00 0.00 5.10 - 45 0 0 -
25SEP26 110.00 P 0.00 0.00 0.00 5.74 - 44 1 1 -
25SEP26 111.00 P 0.00 0.00 0.00 6.62 - 47 0 0 -
25SEP26 112.00 P 0.00 0.00 0.00 7.04 - 41 0 0 -
25SEP26 113.00 P 0.00 0.00 0.00 8.02 - 45 0 0 -
25SEP26 114.00 P 0.00 0.00 0.00 8.86 - 45 0 0 -
25SEP26 115.00 P 0.00 0.00 0.00 9.65 - 44 0 0 -
25SEP26 116.00 P 0.00 0.00 0.00 10.42 - 41 0 0 -
25SEP26 117.00 P 0.00 0.00 0.00 11.30 - 40 0 0 -
25SEP26 118.00 P 0.00 0.00 0.00 12.37 - 45 0 0 -
25SEP26 119.00 P 0.00 0.00 0.00 13.30 - 45 0 0 -
25SEP26 120.00 P 0.00 0.00 0.00 14.24 - 44 0 0 -
25SEP26 121.00 P 0.00 0.00 0.00 15.20 - 44 0 0 -
25SEP26 122.00 P 0.00 0.00 0.00 16.17 - 45 0 0 -
25SEP26 123.00 P 0.00 0.00 0.00 17.15 - 45 0 0 -
25SEP26 124.00 P 0.00 0.00 0.00 18.13 - 45 0 0 -
25SEP26 125.00 P 0.00 0.00 0.00 19.11 - 44 0 0 -
25SEP26 126.00 P 0.00 0.00 0.00 20.11 - 46 0 0 -
25SEP26 127.00 P 0.00 0.00 0.00 21.17 - 55 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 134 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4,507 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 381 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,820 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,691 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,621 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,076 0
29SEP26 80.00 P 0.02 0.02 0.02 0.01 0.00 51 110 3,137 +106
29SEP26 82.50 P 0.05 0.06 0.05 0.01 0.00 46 161 3,533 +159
29SEP26 85.00 P 0.00 0.00 0.00 0.02 0.00 44 0 12,590 0
29SEP26 87.50 P 0.13 0.14 0.13 0.05 +0.01 44 12 4,548 +12
29SEP26 90.00 P 0.24 0.24 0.21 0.11 +0.02 43 80 7,908 +28
29SEP26 92.50 P 0.40 0.44 0.35 0.23 +0.04 43 136 5,810 -95
29SEP26 95.00 P 0.63 0.69 0.56 0.46 +0.08 43 142 22,023 -63
29SEP26 97.50 P 0.97 1.07 0.88 0.84 +0.14 43 181 15,367 -73
29SEP26 100.00 P 1.48 1.71 1.32 1.40 +0.23 43 684 14,331 +365
29SEP26 102.50 P 2.18 2.53 2.10 2.13 +0.25 43 283 9,022 +49
29SEP26 105.00 P 3.60 3.60 3.09 3.16 +0.41 42 730 14,590 +79
29SEP26 107.50 P 4.20 4.96 4.20 4.56 +0.71 43 101 7,357 +16
29SEP26 110.00 P 6.50 6.80 5.79 6.13 +0.72 43 1,315 15,718 +50
29SEP26 112.50 P 7.75 7.84 7.70 8.16 +1.16 46 64 13,608 -1
29SEP26 115.00 P 10.09 10.09 9.86 10.03 +0.98 45 33 14,822 -32
29SEP26 117.50 P 12.80 12.80 12.00 12.44 +1.38 50 97 10,374 -91
29SEP26 120.00 P 14.70 14.70 14.38 14.44 +1.07 45 440 19,493 -193
29SEP26 122.50 P 0.00 0.00 0.00 16.72 +1.46 43 5 8,175 0
29SEP26 125.00 P 19.21 19.21 19.21 19.72 +1.56 64 3 11,414 0
29SEP26 127.50 P 0.00 0.00 0.00 22.26 +1.62 70 0 9,198 0
29SEP26 130.00 P 0.00 0.00 0.00 24.26 +1.56 58 5 26,001 -5
29SEP26 132.50 P 0.00 0.00 0.00 26.74 +1.64 62 0 3,555 -211
29SEP26 135.00 P 28.83 29.58 28.83 29.11 +1.56 54 789 10,188 -2,485
29SEP26 137.50 P 31.65 31.65 31.65 31.74 +1.55 70 570 2,078 +536
29SEP26 140.00 P 34.16 34.16 34.16 34.25 +1.64 74 4 7,664 -4
29SEP26 142.50 P 0.00 0.00 0.00 36.76 +1.65 79 0 1,597 -913
29SEP26 145.00 P 0.00 0.00 0.00 39.25 +0.64 82 0 6,364 -231
29SEP26 147.50 P 0.00 0.00 0.00 41.75 +1.46 86 0 1,614 -300
29SEP26 150.00 P 0.00 0.00 0.00 44.27 +1.57 90 0 2,353 -59
29SEP26 152.50 P 0.00 0.00 0.00 46.75 +1.54 93 0 10 -9
29SEP26 155.00 P 0.00 0.00 0.00 49.25 +1.64 96 0 65 -30
29SEP26 157.50 P 51.94 51.94 51.94 51.60 +1.51 0 65 828 0
29SEP26 160.00 P 0.00 0.00 0.00 54.10 +1.60 0 0 1,940 0
29SEP26 162.50 P 0.00 0.00 0.00 56.75 +1.64 106 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 59.25 +1.54 109 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 61.75 +1.64 112 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 64.25 +1.64 115 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 66.75 +1.64 118 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 69.25 +1.55 121 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 71.75 +1.55 124 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 74.25 +1.65 126 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.75 +1.65 129 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.25 +1.55 132 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.75 +1.65 134 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 84.25 +1.65 137 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.75 +1.65 140 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 89.25 +1.55 142 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.75 +1.65 145 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 94.25 +1.65 147 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 99.25 +1.65 152 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 104.25 +1.55 157 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 109.25 +1.65 161 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 114.25 +1.55 166 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 119.25 +1.54 170 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 124.25 +1.54 174 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 129.25 +1.56 179 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 134.25 +1.56 183 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 139.25 +1.56 187 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 144.25 +1.56 190 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 149.25 +1.56 194 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 154.25 +1.56 197 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 159.25 +1.56 201 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 164.26 +1.57 205 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 169.24 +1.65 206 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 174.24 +1.65 210 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 179.24 +1.64 213 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 184.24 +1.65 216 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 189.24 +1.65 219 0 0 0
29SEP26 300.00 P 195.20 195.20 194.65 194.25 +1.66 223 422 422 +422
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 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 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,639 0
29OCT26 72.50 P 0.07 0.07 0.07 0.02 0.00 42 70 1,369 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 0.00 40 0 1,603 0
29OCT26 77.50 P 0.00 0.00 0.00 0.06 0.00 40 0 1,172 0
29OCT26 80.00 P 0.25 0.26 0.25 0.12 +0.01 41 11 1,075 +11
29OCT26 82.50 P 0.40 0.40 0.36 0.21 +0.03 40 11 1,888 +3
29OCT26 85.00 P 0.51 0.52 0.51 0.35 +0.04 40 58 3,043 +56
29OCT26 87.50 P 0.72 0.75 0.70 0.56 +0.06 40 60 3,155 +59
29OCT26 90.00 P 1.02 1.14 0.99 0.86 +0.09 40 73 3,345 +50
29OCT26 92.50 P 1.39 1.39 1.35 1.28 +0.14 41 12 2,986 +1
29OCT26 95.00 P 1.92 2.07 1.90 1.81 +0.18 41 26 3,620 +2
29OCT26 97.50 P 2.50 2.71 2.46 2.50 +0.24 41 53 6,963 -14
29OCT26 100.00 P 3.50 3.60 3.26 3.26 +0.29 40 22 15,707 +12
29OCT26 102.50 P 4.34 4.34 4.20 4.23 +0.41 40 53 7,342 -27
29OCT26 105.00 P 5.24 5.85 5.14 5.33 +0.53 40 1,412 9,498 +599
29OCT26 107.50 P 6.94 6.94 6.65 6.71 +0.61 40 275 9,399 -270
29OCT26 110.00 P 8.12 8.12 7.95 8.25 +0.74 40 5 9,150 -3
29OCT26 112.50 P 9.65 9.65 9.65 9.73 +0.61 39 2 6,979 -2
29OCT26 115.00 P 12.30 12.30 12.30 11.73 +0.73 41 2 8,027 0
29OCT26 117.50 P 0.00 0.00 0.00 13.53 +0.70 40 0 3,782 0
29OCT26 120.00 P 0.00 0.00 0.00 15.86 +1.32 43 0 4,974 0
29OCT26 122.50 P 0.00 0.00 0.00 17.83 +1.11 42 0 769 0
29OCT26 125.00 P 0.00 0.00 0.00 20.03 +1.08 43 0 1,733 0
29OCT26 127.50 P 0.00 0.00 0.00 22.30 +1.25 43 0 1,490 0
29OCT26 130.00 P 25.00 25.00 25.00 24.57 +1.24 43 38 3,409 0
29OCT26 132.50 P 0.00 0.00 0.00 26.94 +1.28 43 0 221 0
29OCT26 135.00 P 0.00 0.00 0.00 29.31 +1.30 43 0 2,067 0
29OCT26 137.50 P 0.00 0.00 0.00 31.74 +1.34 44 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 34.25 +1.44 47 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 36.76 +1.51 49 0 31 0
29OCT26 145.00 P 0.00 0.00 0.00 39.25 +0.64 51 0 2 0
29OCT26 147.50 P 0.00 0.00 0.00 41.75 +1.46 54 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 44.27 +1.57 56 0 20 0
29OCT26 152.50 P 0.00 0.00 0.00 46.75 +1.54 58 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 49.25 +1.55 60 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.61 +1.41 54 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 54.10 +1.40 0 0 84 0
29OCT26 162.50 P 0.00 0.00 0.00 56.75 +1.53 66 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.25 +1.53 68 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.75 +1.55 70 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 64.25 +1.55 72 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.75 +1.55 74 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 69.25 +1.55 75 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.75 +1.55 77 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.25 +1.55 79 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.75 +1.55 81 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 79.25 +1.55 82 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.75 +1.55 84 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.25 +1.55 86 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.75 +1.55 87 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 89.25 +1.55 89 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.75 +1.55 90 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.25 +1.55 92 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 99.25 +1.55 95 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 0 133 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 58 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 0.02 +0.01 44 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.03 0.00 43 0 549 0
27NOV26 67.50 P 0.16 0.16 0.15 0.05 0.00 43 24 193 +24
27NOV26 70.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 225 0
27NOV26 72.50 P 0.31 0.31 0.31 0.15 +0.02 43 12 399 +12
27NOV26 75.00 P 0.00 0.00 0.00 0.24 +0.03 43 0 685 0
27NOV26 77.50 P 0.00 0.00 0.00 0.37 +0.05 43 0 431 0
27NOV26 80.00 P 0.74 0.74 0.74 0.56 +0.07 43 16 419 0
27NOV26 82.50 P 0.00 0.00 0.00 0.81 +0.11 43 0 329 0
27NOV26 85.00 P 1.30 1.35 1.27 1.14 +0.16 43 171 1,581 +50
27NOV26 87.50 P 1.83 1.83 1.61 1.53 +0.17 43 232 2,938 +160
27NOV26 90.00 P 2.11 2.29 2.06 2.05 +0.22 43 695 7,623 +454
27NOV26 92.50 P 2.87 2.87 2.63 2.67 +0.29 43 326 2,241 +235
27NOV26 95.00 P 3.25 3.59 3.25 3.29 +0.23 42 5 6,420 -2
27NOV26 97.50 P 0.00 0.00 0.00 4.14 +0.34 42 0 3,287 0
27NOV26 100.00 P 5.00 5.05 4.97 5.08 +0.45 42 168 4,095 -44
27NOV26 102.50 P 6.11 6.13 6.10 6.12 +0.47 42 120 2,478 -12
27NOV26 105.00 P 7.53 7.53 7.28 7.24 +0.45 42 247 5,625 -130
27NOV26 107.50 P 9.15 9.15 8.55 8.68 +0.70 42 214 3,794 -17
27NOV26 110.00 P 10.20 10.45 10.09 10.13 +0.42 42 25 9,568 0
27NOV26 112.50 P 0.00 0.00 0.00 11.78 +0.82 43 0 6,396 0
27NOV26 115.00 P 13.90 13.90 13.90 13.57 +1.02 43 2 5,242 +2
27NOV26 117.50 P 15.70 15.70 15.70 15.32 +0.98 43 4 2,731 +4
27NOV26 120.00 P 0.00 0.00 0.00 17.08 +0.77 42 0 3,824 0
27NOV26 122.50 P 0.00 0.00 0.00 19.03 +1.12 42 0 2,436 0
27NOV26 125.00 P 0.00 0.00 0.00 20.69 +0.54 40 0 11,023 0
27NOV26 127.50 P 0.00 0.00 0.00 23.28 +1.16 43 0 1,004 0
27NOV26 130.00 P 25.60 25.60 25.60 25.52 +1.29 44 1 2,402 +1
27NOV26 132.50 P 0.00 0.00 0.00 27.67 +1.25 44 0 564 0
27NOV26 135.00 P 29.87 29.87 29.87 30.63 +2.03 50 3 146 0
27NOV26 137.50 P 0.00 0.00 0.00 32.21 +1.45 44 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 34.56 +1.75 44 0 10 0
27NOV26 142.50 P 0.00 0.00 0.00 36.94 +1.55 44 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 39.34 +0.73 44 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 41.77 +1.48 45 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 44.27 +1.46 46 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 46.75 +1.50 48 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 49.25 +1.53 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.78 +1.58 52 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.10 +1.38 0 0 15 0
27NOV26 162.50 P 0.00 0.00 0.00 56.78 +1.56 55 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.25 +1.53 56 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.75 +1.55 58 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.25 +1.55 59 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.75 +1.55 61 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.25 +1.55 62 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.75 +1.55 64 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.25 +1.55 65 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.75 +1.55 66 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.25 +1.55 68 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.75 +1.55 69 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 84.25 +1.55 70 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.75 +1.55 72 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.25 +1.55 73 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.75 +1.55 74 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.25 +1.55 75 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.25 +1.55 78 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 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 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 5,765 0
30DEC26 65.00 P 0.29 0.29 0.29 0.11 +0.02 42 15 3,246 +15
30DEC26 67.50 P 0.00 0.00 0.00 0.17 +0.03 42 0 838 0
30DEC26 70.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 932 0
30DEC26 72.50 P 0.00 0.00 0.00 0.38 +0.04 42 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.56 +0.07 42 0 1,593 0
30DEC26 77.50 P 0.98 0.98 0.98 0.78 +0.09 42 11 1,672 +11
30DEC26 80.00 P 1.23 1.29 1.23 1.07 +0.11 42 69 4,805 +69
30DEC26 82.50 P 1.64 1.64 1.64 1.44 +0.15 42 30 4,537 0
30DEC26 85.00 P 2.06 2.08 2.00 1.88 +0.20 42 6 11,158 +2
30DEC26 87.50 P 2.39 2.53 2.39 2.40 +0.21 42 180 6,841 -30
30DEC26 90.00 P 3.05 3.05 3.05 3.02 +0.26 42 19 9,083 0
30DEC26 92.50 P 3.66 3.66 3.66 3.69 +0.25 42 30 5,511 0
30DEC26 95.00 P 4.64 4.66 4.34 4.47 +0.30 42 111 13,136 +16
30DEC26 97.50 P 5.59 5.59 5.37 5.36 +0.39 42 65 4,808 -5
30DEC26 100.00 P 6.27 6.48 6.20 6.36 +0.49 42 277 23,765 -153
30DEC26 102.50 P 7.48 7.62 7.42 7.45 +0.33 41 223 5,663 -43
30DEC26 105.00 P 8.45 8.78 8.45 8.61 +0.52 41 83 13,585 -55
30DEC26 107.50 P 10.22 10.22 10.04 10.05 +0.66 42 159 8,883 -129
30DEC26 110.00 P 11.51 11.55 11.50 11.50 +0.72 42 229 13,409 -20
30DEC26 112.50 P 0.00 0.00 0.00 12.97 +0.75 41 0 7,675 0
30DEC26 115.00 P 15.00 15.00 14.78 14.63 +0.70 41 52 15,392 0
30DEC26 117.50 P 0.00 0.00 0.00 16.44 +0.74 42 0 8,142 0
30DEC26 120.00 P 0.00 0.00 0.00 18.25 +0.96 42 0 19,806 0
30DEC26 122.50 P 20.01 20.47 20.01 20.21 +1.18 42 202 8,490 -182
30DEC26 125.00 P 22.04 22.49 22.04 22.15 +0.85 42 449 15,551 -343
30DEC26 127.50 P 24.05 24.62 24.05 24.36 +1.14 43 356 8,695 -244
30DEC26 130.00 P 26.50 26.50 26.11 25.82 +0.57 40 41 18,721 +41
30DEC26 132.50 P 0.00 0.00 0.00 28.44 +1.10 43 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 30.63 +1.07 43 0 7,106 0
30DEC26 137.50 P 0.00 0.00 0.00 32.82 +1.18 43 0 2,586 0
30DEC26 140.00 P 0.00 0.00 0.00 35.08 +1.21 43 0 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 37.38 +1.26 43 0 1,300 0
30DEC26 145.00 P 40.50 40.50 39.50 39.59 +0.98 42 69 8,446 +60
30DEC26 147.50 P 0.00 0.00 0.00 42.06 +1.31 43 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 44.44 +1.35 43 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 46.84 +1.36 43 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 49.27 +1.38 44 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 51.78 +1.45 45 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 54.19 +1.42 45 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 56.78 +1.55 48 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 59.25 +1.53 49 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 61.75 +1.55 50 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 64.25 +1.55 51 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 66.75 +1.55 53 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 69.25 +1.55 54 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 71.75 +1.55 55 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.25 +1.55 56 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.75 +1.55 58 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.25 +1.55 59 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.75 +1.55 60 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 84.25 +1.55 61 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.75 +1.55 62 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.25 +1.55 63 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.75 +1.55 65 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.25 +1.55 66 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 99.25 +1.55 68 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 104.25 +1.55 70 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 109.25 +1.55 72 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 114.25 +1.55 74 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 119.25 +1.54 76 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 124.25 +1.54 78 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 129.25 +1.56 79 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 134.25 +1.56 81 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 139.25 +1.56 83 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 144.25 +1.56 84 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 149.25 +1.56 86 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 154.25 +1.56 88 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 159.25 +1.56 89 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 164.26 +1.57 91 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 169.25 +1.56 92 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 174.24 +1.55 94 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 179.24 +1.55 95 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 184.24 +1.55 96 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 189.24 +1.56 98 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 194.25 +1.57 100 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 0.00 41 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.03 0.00 42 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.05 0.00 42 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.08 0.00 42 0 104 0
30MAR27 55.00 P 0.35 0.35 0.35 0.13 +0.01 42 5 111 +5
30MAR27 57.50 P 0.00 0.00 0.00 0.19 +0.02 42 0 168 0
30MAR27 60.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 2,934 0
30MAR27 62.50 P 0.77 0.77 0.77 0.40 +0.03 42 20 1,037 -18
30MAR27 65.00 P 0.00 0.00 0.00 0.55 +0.04 42 0 742 0
30MAR27 67.50 P 0.00 0.00 0.00 0.76 +0.05 42 0 737 0
30MAR27 70.00 P 0.00 0.00 0.00 1.01 +0.07 42 0 808 0
30MAR27 72.50 P 0.00 0.00 0.00 1.30 +0.07 42 0 3,975 0
30MAR27 75.00 P 0.00 0.00 0.00 1.68 +0.11 42 0 1,351 0
30MAR27 77.50 P 2.35 2.35 2.35 2.09 +0.11 42 60 2,658 0
30MAR27 80.00 P 2.79 2.79 2.79 2.62 +0.17 42 65 7,903 +65
30MAR27 82.50 P 0.00 0.00 0.00 3.16 +0.17 42 0 2,072 0
30MAR27 85.00 P 4.02 4.02 3.75 3.85 +0.23 42 275 4,203 +161
30MAR27 87.50 P 4.69 4.69 4.40 4.55 +0.24 42 517 3,070 +92
30MAR27 90.00 P 5.30 5.48 5.13 5.20 +0.20 41 503 14,048 +282
30MAR27 92.50 P 6.29 6.29 5.94 6.12 +0.30 42 1,202 2,721 +379
30MAR27 95.00 P 7.26 7.26 6.85 6.99 +0.30 41 802 8,863 +762
30MAR27 97.50 P 7.92 8.12 7.89 8.08 +0.40 41 1,251 4,311 +912
30MAR27 100.00 P 8.97 9.45 8.96 9.10 +0.43 41 1,272 13,844 +1,210
30MAR27 102.50 P 0.00 0.00 0.00 10.31 +0.51 41 0 3,534 0
30MAR27 105.00 P 11.61 11.61 11.60 11.59 +0.52 41 105 7,410 0
30MAR27 107.50 P 12.96 12.96 12.95 12.82 +0.38 41 160 5,638 -120
30MAR27 110.00 P 14.40 14.44 14.40 14.44 +0.70 41 59 9,317 +5
30MAR27 112.50 P 0.00 0.00 0.00 15.89 +0.69 41 0 4,040 0
30MAR27 115.00 P 0.00 0.00 0.00 17.46 +0.69 41 0 12,561 0
30MAR27 117.50 P 0.00 0.00 0.00 19.19 +0.81 41 0 4,757 0
30MAR27 120.00 P 0.00 0.00 0.00 20.94 +0.70 42 0 10,862 0
30MAR27 122.50 P 0.00 0.00 0.00 22.78 +0.76 42 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 24.63 +0.79 42 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 26.56 +0.83 42 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 28.51 +0.87 42 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 30.52 +0.90 42 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 32.54 +0.92 42 0 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 34.62 +1.76 42 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 36.73 +0.99 42 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 38.87 +1.01 42 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 41.06 +1.07 42 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 43.25 +1.09 42 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 45.39 +1.03 42 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 47.72 +1.14 42 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 50.03 +1.19 42 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 52.35 +1.22 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 55.01 +1.57 44 0 160 0
30MAR27 162.50 P 0.00 0.00 0.00 57.07 +1.29 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 59.46 +1.31 42 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 61.87 +1.34 42 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 64.29 +1.35 42 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 66.75 +1.53 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.36 +1.51 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.86 +1.54 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.36 +1.59 47 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 76.83 +1.57 48 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 79.33 +1.57 49 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 81.96 +1.70 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 84.26 +1.56 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.76 +1.56 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.26 +1.56 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.75 +1.55 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.25 +1.55 53 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 99.26 +1.56 55 0 0 0
29JUN27 43.00 P 0.28 0.28 0.28 0.07 +0.01 42 5 7 +5
29JUN27 44.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 36 0
29JUN27 47.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
29JUN27 48.00 P 0.48 0.48 0.48 0.17 +0.02 43 5 25 +5
29JUN27 49.00 P 0.00 0.00 0.00 0.20 +0.03 43 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.23 +0.03 42 0 323 0
29JUN27 52.50 P 0.00 0.00 0.00 0.33 +0.03 43 0 409 0
29JUN27 55.00 P 0.00 0.00 0.00 0.47 +0.05 43 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.63 +0.07 42 0 285 0
29JUN27 60.00 P 1.23 1.23 1.23 0.85 +0.08 43 2 204 +2
29JUN27 62.50 P 0.00 0.00 0.00 1.10 +0.11 43 0 40 0
29JUN27 65.00 P 0.00 0.00 0.00 1.41 +0.12 43 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.77 +0.17 43 0 1,422 0
29JUN27 70.00 P 2.37 2.37 2.37 2.19 +0.17 43 65 3,168 -65
29JUN27 72.50 P 2.74 2.81 2.74 2.67 +0.24 43 131 796 0
29JUN27 75.00 P 3.25 3.25 3.25 3.22 +0.24 43 53 971 0
29JUN27 77.50 P 0.00 0.00 0.00 3.80 +0.26 43 0 874 0
29JUN27 80.00 P 4.48 4.48 4.48 4.28 +0.08 42 60 872 +60
29JUN27 82.50 P 0.00 0.00 0.00 5.17 +0.34 43 0 763 0
29JUN27 85.00 P 5.80 5.80 5.80 5.77 +0.14 42 11 6,861 +11
29JUN27 87.50 P 6.73 6.73 6.73 6.58 +0.32 42 30 3,325 0
29JUN27 90.00 P 0.00 0.00 0.00 7.45 +0.35 42 1,500 2,943 +1,500
29JUN27 92.50 P 8.31 8.49 8.31 8.47 +0.45 41 153 1,178 +98
29JUN27 95.00 P 0.00 0.00 0.00 9.49 +0.50 41 0 6,644 0
29JUN27 97.50 P 10.63 10.63 10.63 10.57 +0.54 41 3 2,682 +3
29JUN27 100.00 P 11.55 11.76 11.46 11.79 +0.63 41 316 12,911 +42
29JUN27 102.50 P 12.90 12.93 12.90 13.00 +0.63 41 68 2,362 +60
29JUN27 105.00 P 14.47 14.47 14.14 14.26 +0.68 41 178 4,308 +78
29JUN27 107.50 P 15.58 15.58 15.53 15.66 +0.75 41 67 1,228 +67
29JUN27 110.00 P 16.73 17.05 16.73 17.06 +0.75 41 59 6,209 +29
29JUN27 112.50 P 0.00 0.00 0.00 18.48 +0.72 41 0 2,233 0
29JUN27 115.00 P 0.00 0.00 0.00 20.07 +0.79 41 0 1,940 0
29JUN27 117.50 P 0.00 0.00 0.00 21.73 +0.84 41 0 4,438 0
29JUN27 120.00 P 0.00 0.00 0.00 23.22 +0.65 40 0 2,346 0
29JUN27 122.50 P 24.99 25.40 24.99 25.51 +1.07 42 40 501 +20
29JUN27 125.00 P 26.78 27.22 26.78 27.33 +1.11 42 40 3,972 -40
29JUN27 127.50 P 28.63 29.07 28.63 29.23 +1.19 42 335 505 -300
29JUN27 130.00 P 30.50 30.50 30.50 30.31 +0.41 40 1 533 +1
29JUN27 132.50 P 0.00 0.00 0.00 32.63 +0.83 41 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 34.58 +0.84 41 0 249 0
29JUN27 137.50 P 0.00 0.00 0.00 36.57 +0.87 42 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 38.59 +0.89 42 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 40.64 +0.92 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 42.73 +0.95 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 44.84 +0.97 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 46.97 +1.10 42 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 49.11 +1.09 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 51.30 +1.11 42 0 14 0
29JUN27 157.50 P 0.00 0.00 0.00 53.49 +1.14 42 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 55.74 +1.06 42 0 126 0
29JUN27 162.50 P 0.00 0.00 0.00 57.99 +1.09 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.25 +1.10 42 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 62.57 +1.15 41 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 64.91 +1.19 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.25 +1.22 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 69.55 +1.18 41 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 71.94 +1.21 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.37 +1.26 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 76.83 +1.32 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.33 +1.41 43 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.96 +1.61 45 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 84.26 +1.47 43 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.76 +1.52 44 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 89.26 +1.55 45 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.75 +1.55 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 94.25 +1.55 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 99.26 +1.56 48 0 17 0
29SEP27 43.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 66 0
29SEP27 45.00 P 0.00 0.00 0.00 0.26 +0.03 43 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 0.30 +0.03 43 0 67 0
29SEP27 47.00 P 0.00 0.00 0.00 0.34 +0.03 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.39 +0.04 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.45 +0.05 43 0 8 0
29SEP27 50.00 P 0.00 0.00 0.00 0.51 +0.05 43 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 0.68 +0.07 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.90 +0.07 43 0 98 0
29SEP27 57.50 P 1.52 1.59 1.52 1.16 +0.11 43 3 133 +3
29SEP27 60.00 P 0.00 0.00 0.00 1.47 +0.11 43 0 24 0
29SEP27 62.50 P 0.00 0.00 0.00 1.83 +0.15 43 0 11 0
29SEP27 65.00 P 0.00 0.00 0.00 2.25 +0.16 43 0 18 0
29SEP27 67.50 P 0.00 0.00 0.00 2.70 +0.18 43 0 7 0
29SEP27 70.00 P 0.00 0.00 0.00 3.26 +0.22 43 0 107 0
29SEP27 72.50 P 3.84 3.84 3.84 3.79 +0.19 43 125 443 +65
29SEP27 75.00 P 0.00 0.00 0.00 4.35 +0.16 42 500 745 +500
29SEP27 77.50 P 0.00 0.00 0.00 4.96 +0.04 42 0 13 0
29SEP27 80.00 P 5.70 5.70 5.70 5.70 +0.22 42 3 554 +2
29SEP27 82.50 P 0.00 0.00 0.00 6.50 +0.26 42 0 144 0
29SEP27 85.00 P 7.19 7.19 7.19 7.33 +0.37 42 1,520 1,900 +1,520
29SEP27 87.50 P 8.01 8.05 7.98 8.20 +0.36 42 305 609 +277
29SEP27 90.00 P 8.97 9.01 8.96 9.23 +0.49 42 127 6,181 +123
29SEP27 92.50 P 10.19 10.19 9.94 10.28 +0.49 42 130 1,510 +130
29SEP27 95.00 P 0.00 0.00 0.00 11.33 +0.50 41 0 554 0
29SEP27 97.50 P 0.00 0.00 0.00 12.52 +0.61 41 0 463 0
29SEP27 100.00 P 0.00 0.00 0.00 13.76 +0.62 41 0 822 0
29SEP27 102.50 P 14.67 14.67 14.67 15.00 +0.62 41 60 703 0
29SEP27 105.00 P 16.40 16.40 16.40 16.29 +0.67 41 1 135 +1
29SEP27 107.50 P 17.60 17.60 17.54 17.71 +0.74 41 20 545 -6
29SEP27 110.00 P 19.04 19.04 19.03 19.13 +0.74 41 541 536 +270
29SEP27 112.50 P 20.68 20.68 20.68 20.56 +0.71 41 30 30 +26
29SEP27 115.00 P 0.00 0.00 0.00 22.07 +0.67 41 0 5 0
29SEP27 117.50 P 0.00 0.00 0.00 23.70 +0.71 41 0 21 0
29SEP27 120.00 P 0.00 0.00 0.00 25.38 +0.72 41 0 13 0
29SEP27 122.50 P 0.00 0.00 0.00 27.10 +0.80 41 0 0 0
29SEP27 125.00 P 28.72 28.89 28.72 29.07 +1.08 42 62 228 +58
29SEP27 127.50 P 30.53 30.57 30.52 30.66 +0.76 41 150 261 +150
29SEP27 130.00 P 32.37 32.56 32.37 33.06 +1.33 42 145 259 +143
29SEP27 132.50 P 0.00 0.00 0.00 34.38 +0.78 41 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 36.30 +0.80 41 0 21 0
29SEP27 137.50 P 0.00 0.00 0.00 38.24 +0.76 41 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 40.21 +0.78 41 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 42.22 +0.86 41 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 44.24 +0.82 41 0 61 0
29SEP27 147.50 P 0.00 0.00 0.00 46.26 +0.81 41 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.34 +0.83 41 0 2 0
29SEP27 152.50 P 0.00 0.00 0.00 50.42 +0.84 41 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.55 +0.86 41 0 6 0
29SEP27 157.50 P 0.00 0.00 0.00 54.69 +0.88 41 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.86 +0.90 41 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 59.04 +0.91 41 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.26 +0.95 41 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.65 +1.14 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 65.64 +0.91 41 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.17 +1.19 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.45 +1.21 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 72.74 +1.23 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 75.08 +1.26 42 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 77.44 +1.29 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 79.80 +1.33 42 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 82.19 +1.38 42 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 84.59 +1.38 42 0 0 0
TOTAL PUT 30,141 1,110,218 +7,205
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$ 8.145
29SEP26 4.70 C 0.00 0.00 0.00 3.49 -0.16 162 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.39 -0.16 156 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.29 -0.16 151 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.19 -0.16 146 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.94 -0.16 133 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.69 -0.16 121 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.44 -0.17 109 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.19 -0.16 98 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.94 -0.17 87 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.70 -0.15 81 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.45 -0.16 70 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.20 -0.15 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.94 -0.20 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 -0.19 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 -0.17 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.39 -0.15 46 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 -0.14 46 0 603 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.10 46 0 18 0
29SEP26 8.75 C 0.13 0.13 0.12 0.11 -0.08 47 11 241 -1
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.07 46 0 784 0
29SEP26 9.25 C 0.05 0.05 0.05 0.04 -0.04 48 1 515 0
29SEP26 9.50 C 0.04 0.04 0.04 0.02 -0.03 47 15 970 -12
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.02 46 0 586 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 262 0
29SEP26 10.50 C 0.01 0.01 0.01 0.01 0.00 62 31 378 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 129 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 146 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 151 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 156 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 170 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 174 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.19 -0.19 78 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.94 -0.17 71 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.69 -0.18 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.44 -0.18 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.22 -0.17 61 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.96 -0.20 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.75 -0.16 55 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.53 -0.17 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.32 -0.18 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.11 -0.18 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.93 -0.15 48 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.76 -0.16 46 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.62 -0.14 46 0 151 0
29OCT26 8.25 C 0.51 0.51 0.51 0.49 -0.13 45 1 464 +1
29OCT26 8.50 C 0.00 0.00 0.00 0.40 -0.10 47 0 614 0
29OCT26 8.75 C 0.00 0.00 0.00 0.31 -0.10 46 0 314 0
29OCT26 9.00 C 0.00 0.00 0.00 0.24 -0.09 46 0 196 0
29OCT26 9.25 C 0.00 0.00 0.00 0.18 -0.08 46 0 299 0
29OCT26 9.50 C 0.00 0.00 0.00 0.14 -0.06 46 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.10 -0.05 45 0 372 0
29OCT26 10.00 C 0.09 0.09 0.09 0.08 -0.04 47 31 219 +31
29OCT26 10.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 305 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 148 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 166 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 509 0
29OCT26 12.50 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 2.51 -0.19 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.28 -0.18 57 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.05 -0.18 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.84 -0.18 53 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.63 -0.16 51 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.44 -0.14 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.24 -0.16 48 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.07 -0.15 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.93 -0.13 48 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.78 -0.16 47 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.66 -0.13 46 0 75 0
27NOV26 8.50 C 0.00 0.00 0.00 0.58 -0.09 48 0 131 0
27NOV26 8.75 C 0.00 0.00 0.00 0.48 -0.11 47 0 303 0
27NOV26 9.00 C 0.00 0.00 0.00 0.40 -0.09 47 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.33 -0.09 47 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 0.27 -0.08 47 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.22 -0.07 47 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.18 -0.06 47 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.12 -0.04 47 0 60 0
27NOV26 11.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 259 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.26 -0.20 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.03 -0.18 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.79 -0.17 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.57 -0.16 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.36 -0.15 55 0 6 0
30DEC26 6.25 C 0.00 0.00 0.00 2.13 -0.16 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.93 -0.15 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.74 -0.15 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.56 -0.15 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.37 -0.16 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.21 -0.15 48 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.07 -0.14 47 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.94 -0.14 47 0 53 0
30DEC26 8.25 C 0.00 0.00 0.00 0.83 -0.12 48 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.72 -0.12 47 0 250 0
30DEC26 8.75 C 0.00 0.00 0.00 0.63 -0.11 47 0 326 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.10 48 0 176 0
30DEC26 9.25 C 0.49 0.49 0.49 0.48 -0.09 48 1 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 -0.09 48 0 66 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 -0.07 48 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.07 47 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.06 47 0 588 0
30DEC26 11.00 C 0.19 0.19 0.19 0.16 -0.04 48 2 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.03 48 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 67 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 124 0
30DEC26 13.00 C 0.07 0.07 0.07 0.04 -0.02 47 1 430 0
30DEC26 13.50 C 0.06 0.06 0.06 0.03 -0.01 48 1 76 +1
30DEC26 14.00 C 0.05 0.05 0.05 0.02 -0.01 47 1 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.37 -0.17 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.16 -0.16 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.94 -0.17 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.74 -0.16 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.54 -0.15 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.35 -0.16 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.17 -0.15 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.00 -0.14 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.84 -0.14 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.68 -0.14 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.54 -0.13 49 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.39 -0.15 48 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 1.27 -0.14 48 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 1.16 -0.13 48 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 1.06 -0.12 48 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 0.96 -0.12 48 0 95 0
30MAR27 9.00 C 0.00 0.00 0.00 0.88 -0.10 48 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.80 -0.10 48 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.73 -0.09 48 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.66 -0.09 48 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 -0.08 48 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 -0.09 47 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 -0.06 48 0 68 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.06 48 0 57 0
30MAR27 12.00 C 0.33 0.33 0.33 0.26 -0.05 48 2 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.04 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 -0.04 48 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.03 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.50 -0.18 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.30 -0.17 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.11 -0.16 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.92 -0.17 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.73 -0.16 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.56 -0.15 51 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.40 -0.14 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.24 -0.14 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.09 -0.13 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.94 -0.14 50 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.79 -0.15 49 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.66 -0.15 48 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 1.55 -0.14 49 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.44 -0.14 48 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.35 -0.12 49 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.21 -0.16 47 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.12 -0.16 47 0 11 0
29JUN27 9.25 C 1.10 1.10 1.10 1.04 -0.15 47 15 45 +15
29JUN27 9.50 C 0.00 0.00 0.00 0.97 -0.14 47 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.93 -0.11 49 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 0.86 -0.11 48 0 185 0
29JUN27 10.50 C 0.77 0.77 0.77 0.74 -0.10 48 15 25 +3
29JUN27 11.00 C 0.00 0.00 0.00 0.63 -0.11 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.55 -0.08 48 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.48 -0.07 49 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.42 -0.06 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 -0.05 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 -0.05 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.26 -0.05 49 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.23 -0.04 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.20 -0.03 49 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 -0.03 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 137 0
29SEP27 6.00 C 0.00 0.00 0.00 2.80 - 53 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 2.64 -0.17 53 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.48 -0.17 52 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.33 -0.16 52 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.19 -0.16 52 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.05 -0.16 51 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.93 -0.15 51 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.81 -0.15 51 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.70 -0.15 51 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.60 -0.14 51 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.50 -0.14 50 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.41 -0.13 51 0 30 0
29SEP27 9.00 C 0.00 0.00 0.00 1.33 -0.12 51 0 151 0
29SEP27 9.25 C 0.00 0.00 0.00 1.24 -0.12 50 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 1.16 -0.12 50 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 1.09 -0.11 50 0 102 0
29SEP27 10.00 C 0.00 0.00 0.00 1.03 -0.10 50 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.90 -0.11 50 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.80 -0.09 50 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.70 -0.09 50 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.62 -0.08 50 0 1 0
29SEP27 12.50 C 0.00 0.00 0.00 0.55 -0.07 50 0 0 0
TOTAL CALL 128 27,644 +38
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 151 0
29SEP26 7.00 P 0.02 0.02 0.02 0.02 0.00 48 7 267 +7
29SEP26 7.25 P 0.03 0.03 0.03 0.04 +0.01 47 30 267 +30
29SEP26 7.50 P 0.07 0.07 0.07 0.08 +0.02 47 4 549 +4
29SEP26 7.75 P 0.13 0.13 0.13 0.13 +0.02 44 7 554 0
29SEP26 8.00 P 0.21 0.21 0.21 0.23 +0.05 46 2 1,151 0
29SEP26 8.25 P 0.35 0.35 0.33 0.35 +0.07 45 9 590 +7
29SEP26 8.50 P 0.47 0.47 0.47 0.50 +0.09 43 6 663 +6
29SEP26 8.75 P 0.00 0.00 0.00 0.72 +0.16 50 0 264 0
29SEP26 9.00 P 0.00 0.00 0.00 0.90 +0.11 44 0 217 0
29SEP26 9.25 P 0.00 0.00 0.00 1.13 +0.16 45 0 145 0
29SEP26 9.50 P 0.00 0.00 0.00 1.37 +0.18 48 0 95 0
29SEP26 9.75 P 0.00 0.00 0.00 1.61 +0.17 47 0 124 0
29SEP26 10.00 P 0.00 0.00 0.00 1.86 +0.19 53 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.36 +0.19 63 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.86 +0.17 73 0 1,424 -29
29SEP26 11.50 P 0.00 0.00 0.00 3.36 +0.20 81 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.86 +0.20 90 0 26 -45
29SEP26 12.50 P 0.00 0.00 0.00 4.36 +0.20 98 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.86 +0.19 106 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 5.36 +0.18 113 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.86 +0.18 120 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.36 +0.20 126 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.86 +0.20 133 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.36 +0.20 139 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.86 +0.19 145 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.36 +0.19 150 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.86 +0.20 156 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.36 +0.19 161 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.86 +0.18 166 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.36 +0.19 172 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.86 +0.18 176 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.36 +0.19 181 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 49 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 +0.01 48 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 0.00 45 0 191 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 +0.01 46 0 181 0
29OCT26 7.00 P 0.11 0.12 0.10 0.11 +0.01 46 134 276 +36
29OCT26 7.25 P 0.17 0.17 0.17 0.17 +0.03 46 100 389 +100
29OCT26 7.50 P 0.23 0.23 0.23 0.24 +0.03 46 2 998 +2
29OCT26 7.75 P 0.30 0.32 0.30 0.33 +0.05 46 13 413 +13
29OCT26 8.00 P 0.44 0.44 0.44 0.45 +0.07 46 10 640 -10
29OCT26 8.25 P 0.00 0.00 0.00 0.57 +0.08 46 0 679 0
29OCT26 8.50 P 0.00 0.00 0.00 0.72 +0.09 46 0 489 0
29OCT26 8.75 P 0.00 0.00 0.00 0.89 +0.11 46 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.04 +0.10 43 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.29 +0.16 49 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.45 +0.16 44 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 1.67 +0.15 44 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 1.89 +0.14 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.38 +0.18 47 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.86 +0.17 46 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.36 +0.20 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.86 +0.19 57 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.36 +0.20 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 47 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 +0.01 48 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.11 +0.01 47 0 20 0
27NOV26 6.75 P 0.00 0.00 0.00 0.16 +0.02 47 0 151 0
27NOV26 7.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 57 0
27NOV26 7.25 P 0.28 0.28 0.28 0.29 +0.04 47 1 172 0
27NOV26 7.50 P 0.37 0.37 0.37 0.37 +0.04 47 10 160 +10
27NOV26 7.75 P 0.00 0.00 0.00 0.48 +0.06 47 0 201 0
27NOV26 8.00 P 0.00 0.00 0.00 0.59 +0.06 46 0 185 0
27NOV26 8.25 P 0.00 0.00 0.00 0.73 +0.08 47 0 344 0
27NOV26 8.50 P 0.00 0.00 0.00 0.87 +0.09 47 0 315 0
27NOV26 8.75 P 0.00 0.00 0.00 1.03 +0.10 47 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.18 +0.09 45 0 80 0
27NOV26 9.25 P 0.00 0.00 0.00 1.37 +0.11 46 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.56 +0.11 45 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 1.77 +0.13 46 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.98 +0.13 46 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.42 +0.14 45 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.87 +0.16 42 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 3.37 +0.17 47 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.86 +0.19 48 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.36 +0.20 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 65 0
30DEC26 5.75 P 0.07 0.07 0.07 0.07 +0.01 48 1 3 +1
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 2 0
30DEC26 6.25 P 0.14 0.14 0.14 0.14 +0.02 48 5 5 +5
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.02 48 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.03 48 0 327 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 +0.04 47 0 170 0
30DEC26 7.25 P 0.39 0.39 0.39 0.40 +0.05 47 10 130 0
30DEC26 7.50 P 0.47 0.47 0.47 0.49 +0.05 47 2 108 +2
30DEC26 7.75 P 0.00 0.00 0.00 0.60 +0.06 47 0 155 0
30DEC26 8.00 P 0.69 0.71 0.69 0.72 +0.07 47 16 280 +16
30DEC26 8.25 P 0.00 0.00 0.00 0.85 +0.08 47 0 220 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 +0.09 47 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.15 +0.10 46 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.32 +0.11 47 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 +0.10 46 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.67 +0.11 46 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 1.87 +0.13 46 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 +0.12 46 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.49 +0.13 46 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.93 +0.22 45 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.39 +0.15 45 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.86 +0.15 42 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.37 +0.19 48 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.86 +0.19 49 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.36 +0.18 52 0 0 -30
30DEC26 14.00 P 0.00 0.00 0.00 5.86 +0.18 55 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.36 +0.20 58 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.86 +0.20 61 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.36 +0.20 64 0 391 -150
30DEC26 16.00 P 0.00 0.00 0.00 7.86 +0.19 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.36 +0.19 69 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.86 +0.20 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.36 +0.19 74 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.86 +0.18 76 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.36 +0.19 78 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.86 +0.18 81 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.36 +0.19 83 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 +0.01 48 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 +0.02 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 +0.02 47 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 0.37 +0.02 47 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 +0.04 47 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 +0.04 47 2 123 +2
30MAR27 7.25 P 0.00 0.00 0.00 0.63 +0.05 47 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.74 +0.06 47 2 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 +0.06 46 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 +0.07 47 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 +0.08 47 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 +0.08 46 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.42 +0.10 47 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.58 +0.10 47 0 90 0
30MAR27 9.25 P 0.00 0.00 0.00 1.75 +0.10 47 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 1.91 +0.09 46 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.10 +0.10 46 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.30 +0.12 47 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.69 +0.12 47 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.10 +0.12 47 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.53 +0.13 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.97 +0.14 46 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.43 +0.14 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.89 +0.15 45 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.39 +0.19 48 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.87 +0.19 47 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.36 +0.18 47 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.86 +0.20 49 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.36 +0.20 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.86 +0.19 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.36 +0.19 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.86 +0.20 58 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.36 +0.19 60 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.86 +0.18 62 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.36 +0.19 63 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.86 +0.18 65 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 +0.02 49 0 56 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 +0.02 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 +0.03 49 0 51 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 +0.03 49 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.56 +0.03 49 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.65 +0.03 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.75 +0.04 49 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.86 +0.06 49 0 55 0
29JUN27 7.50 P 0.00 0.00 0.00 0.98 +0.05 49 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.10 +0.06 48 0 282 0
29JUN27 8.00 P 0.00 0.00 0.00 1.22 +0.05 48 0 299 0
29JUN27 8.25 P 0.00 0.00 0.00 1.37 +0.06 48 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.51 +0.08 48 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.64 +0.06 47 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.82 +0.10 48 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 1.94 +0.06 46 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.15 +0.14 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.33 +0.10 48 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.51 +0.10 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.89 +0.11 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.28 +0.11 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.69 +0.11 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.12 +0.13 48 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.55 +0.13 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.00 +0.14 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.45 +0.15 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.91 +0.15 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.37 +0.15 44 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.89 +0.20 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.37 +0.20 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.86 +0.19 48 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.58 - 49 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 0.67 +0.04 49 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 0.77 +0.05 49 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.87 +0.05 48 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.98 +0.05 48 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.10 +0.05 48 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.23 +0.06 48 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.36 +0.06 48 0 0 0
29SEP27 8.00 P 1.49 1.49 1.49 1.51 +0.08 48 5 20 +5
29SEP27 8.25 P 0.00 0.00 0.00 1.64 +0.06 48 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.79 +0.08 48 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 1.95 +0.08 48 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.11 +0.09 48 0 9 0
29SEP27 9.25 P 0.00 0.00 0.00 2.26 +0.08 47 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.42 +0.09 47 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.59 +0.09 46 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.79 +0.12 47 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.16 +0.09 47 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.55 +0.11 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.95 +0.12 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.35 +0.11 46 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.77 +0.12 46 0 0 0
TOTAL PUT 378 25,399 -18
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$ 3.000
29SEP26 2.10 C 0.00 0.00 0.00 0.92 -0.01 117 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.82 -0.01 104 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.72 -0.01 92 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.62 -0.01 80 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.52 0.00 68 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 -0.01 57 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.15 -0.02 37 0 300 0
29SEP26 3.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 273 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.02 36 0 495 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.01 39 0 857 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.01 35 0 835 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 347 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 186 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29OCT26 2.10 C 0.00 0.00 0.00 0.92 -0.01 63 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.82 -0.02 56 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.73 -0.01 56 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.63 -0.01 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.54 -0.01 47 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.36 -0.02 40 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.28 -0.02 37 0 30 0
29OCT26 2.90 C 0.22 0.22 0.22 0.22 -0.02 38 30 60 0
29OCT26 3.00 C 0.15 0.16 0.15 0.16 -0.02 36 90 476 0
29OCT26 3.10 C 0.12 0.12 0.12 0.12 -0.01 37 30 254 -30
29OCT26 3.20 C 0.00 0.00 0.00 0.08 -0.02 36 0 450 0
29OCT26 3.30 C 0.06 0.06 0.06 0.06 -0.01 37 400 697 +400
29OCT26 3.40 C 0.00 0.00 0.00 0.04 -0.01 37 0 19 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27NOV26 2.10 C 0.00 0.00 0.00 0.94 -0.01 59 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.84 -0.01 53 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.75 -0.01 51 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.66 -0.01 48 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.57 -0.01 45 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.49 -0.01 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.41 -0.02 42 0 0 0
27NOV26 2.80 C 0.34 0.34 0.34 0.33 -0.02 39 30 30 +30
27NOV26 2.90 C 0.00 0.00 0.00 0.28 -0.02 40 0 59 0
27NOV26 3.00 C 0.23 0.23 0.23 0.23 -0.01 41 60 479 +60
27NOV26 3.10 C 0.00 0.00 0.00 0.19 0.00 41 0 474 0
27NOV26 3.20 C 0.00 0.00 0.00 0.15 -0.01 41 0 210 0
27NOV26 3.30 C 0.00 0.00 0.00 0.12 -0.01 41 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 -0.01 40 0 760 0
27NOV26 3.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 516 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 0.00 42 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 -0.01 40 0 430 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30DEC26 2.10 C 0.00 0.00 0.00 0.96 0.00 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.86 -0.01 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.77 -0.01 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.68 -0.02 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.60 -0.01 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.45 -0.02 41 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.33 -0.01 41 0 30 0
30DEC26 3.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 -0.01 40 0 180 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 -0.01 40 0 458 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 -0.01 40 0 550 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.01 40 0 89 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 0.00 40 0 276 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 0.00 41 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.01 40 0 880 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 41 0 730 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 40 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 39 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.00 -0.01 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.92 -0.01 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.84 -0.01 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.69 0.00 44 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.62 0.00 44 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.49 -0.01 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 0.00 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 -0.01 42 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 -0.01 41 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.18 -0.01 41 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 -0.01 41 0 90 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 0.00 42 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.01 41 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 0.00 41 0 545 0
29JUN27 2.10 C 0.00 0.00 0.00 1.06 -0.01 48 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.98 -0.01 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.90 -0.01 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.83 -0.01 45 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.77 0.00 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 -0.01 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.64 -0.01 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.59 -0.01 44 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.49 -0.01 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.45 -0.01 43 0 180 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.37 -0.02 43 0 30 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 -0.01 43 0 70 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 -0.01 43 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 -0.01 43 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 -0.01 42 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 -0.01 43 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 0.00 43 0 15 0
29SEP27 2.10 C 0.00 0.00 0.00 1.09 -0.01 46 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.01 -0.01 45 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.94 0.00 44 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.87 -0.01 43 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.81 0.00 43 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.75 0.00 43 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.69 -0.02 42 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.59 -0.02 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.54 -0.01 42 0 150 0
29SEP27 3.10 C 0.00 0.00 0.00 0.50 -0.01 42 0 125 0
29SEP27 3.20 C 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
29SEP27 3.50 C 0.38 0.38 0.38 0.37 -0.01 42 30 117 +27
29SEP27 3.60 C 0.00 0.00 0.00 0.34 -0.02 42 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.27 -0.02 43 0 30 0
29SEP27 4.00 C 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
TOTAL CALL 670 22,715 +487
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 36 0 466 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 0.00 38 0 59 0
29SEP26 3.00 P 0.00 0.00 0.00 0.08 0.00 33 0 273 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 +0.01 33 0 385 0
29SEP26 3.20 P 0.00 0.00 0.00 0.22 0.00 35 0 670 0
29SEP26 3.30 P 0.00 0.00 0.00 0.30 +0.02 0 0 35 0
29SEP26 3.40 P 0.00 0.00 0.00 0.40 0.00 0 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 +0.01 0 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 +0.01 0 0 253 0
29SEP26 3.70 P 0.00 0.00 0.00 0.70 +0.01 0 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 +0.01 0 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 10 0
29OCT26 2.60 P 0.03 0.03 0.03 0.03 +0.01 40 10 340 +10
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 0.07 0.00 37 0 152 0
29OCT26 2.90 P 0.00 0.00 0.00 0.10 +0.01 35 0 100 0
29OCT26 3.00 P 0.14 0.14 0.14 0.14 0.00 34 30 130 +25
29OCT26 3.10 P 0.19 0.19 0.19 0.20 +0.01 35 30 319 -30
29OCT26 3.20 P 0.00 0.00 0.00 0.26 +0.01 33 0 610 0
29OCT26 3.30 P 0.00 0.00 0.00 0.34 +0.01 34 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.43 +0.03 37 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.52 +0.02 38 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.80 +0.01 0 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 42 0 3 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 40 0 400 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 0.00 40 0 20 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 0.00 41 0 238 0
27NOV26 2.80 P 0.00 0.00 0.00 0.12 0.00 40 0 300 0
27NOV26 2.90 P 0.16 0.16 0.16 0.16 0.00 40 30 727 -30
27NOV26 3.00 P 0.20 0.20 0.20 0.20 0.00 38 90 477 0
27NOV26 3.10 P 0.26 0.26 0.25 0.26 +0.01 39 60 492 +53
27NOV26 3.20 P 0.00 0.00 0.00 0.32 +0.01 38 0 321 0
27NOV26 3.30 P 0.00 0.00 0.00 0.40 +0.02 40 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.47 0.00 39 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.55 0.00 39 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.64 +0.01 41 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.73 +0.01 42 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.82 +0.01 42 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.91 0.00 40 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 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 +0.01 42 0 20 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 -0.01 38 0 548 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 0.00 39 0 452 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 0.00 38 0 110 0
30DEC26 3.00 P 0.25 0.25 0.23 0.24 +0.01 39 60 252 0
30DEC26 3.10 P 0.30 0.30 0.28 0.30 +0.01 39 90 1,112 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 +0.01 39 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 +0.02 41 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.52 +0.03 42 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 0.00 39 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.75 0.00 41 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.84 +0.01 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 +0.01 42 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 +0.01 41 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.11 0.00 40 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 41 0 25 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 0.00 41 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 0.00 41 0 34 0
30MAR27 2.70 P 0.19 0.19 0.19 0.19 0.00 40 20 104 +20
30MAR27 2.80 P 0.00 0.00 0.00 0.23 0.00 39 0 5,040 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 0.00 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 0.00 40 0 25 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 +0.01 40 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 +0.01 40 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.51 0.00 40 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.58 0.00 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.66 +0.01 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.74 +0.01 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.81 -0.01 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.90 0.00 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.98 0.00 41 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.07 +0.01 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.16 +0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.24 0.00 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.33 0.00 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.43 +0.01 43 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 43 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 0.00 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.16 0.00 43 0 65 0
29JUN27 2.50 P 0.20 0.20 0.18 0.19 0.00 42 80 120 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 0.00 41 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.32 +0.01 43 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 0.00 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.42 0.00 42 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.46 0.00 41 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.52 0.00 41 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 0.00 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.66 0.00 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 0.00 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.81 +0.01 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.89 +0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.96 0.00 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.04 0.00 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.13 0.00 44 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.21 0.00 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.30 +0.01 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.38 0.00 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.47 +0.01 44 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.11 -0.01 42 0 15 0
29SEP27 2.20 P 0.15 0.15 0.15 0.14 -0.01 42 40 45 +40
29SEP27 2.30 P 0.00 0.00 0.00 0.17 -0.01 42 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.24 -0.01 42 0 60 0
29SEP27 2.60 P 0.00 0.00 0.00 0.29 0.00 43 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.38 0.00 43 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.43 0.00 43 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.49 +0.01 43 0 65 0
29SEP27 3.10 P 0.00 0.00 0.00 0.53 -0.02 42 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.61 +0.01 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.67 +0.01 43 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.81 +0.01 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.88 0.00 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.96 0.00 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.03 0.00 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.11 0.00 45 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.19 0.00 45 0 10 0
29SEP27 4.10 P 0.00 0.00 0.00 1.27 0.00 45 0 0 0
TOTAL PUT 540 21,539 +88
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.580
29SEP26 40.00 C 0.00 0.00 0.00 14.63 -0.01 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.63 -0.03 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.63 -0.03 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.63 -0.03 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.63 -0.03 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.64 -0.07 35 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.64 -0.07 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.64 -0.07 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.64 -0.04 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.64 -0.07 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.65 -0.07 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.22 -0.18 15 0 85 0
29SEP26 55.00 C 0.58 0.58 0.50 0.63 -0.10 17 12 168 -1
29SEP26 57.50 C 0.09 0.09 0.06 0.08 -0.04 18 21 301 -7
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 20 0 234 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 11.74 -0.07 19 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.74 -0.07 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.75 -0.07 20 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.75 -0.08 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.76 -0.08 17 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.78 -0.02 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.82 -0.05 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 4.74 -0.22 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 2.72 -0.14 16 0 55 0
29OCT26 55.00 C 0.00 0.00 0.00 1.26 -0.08 17 0 55 0
29OCT26 57.50 C 0.42 0.43 0.40 0.46 -0.05 18 7 169 +7
29OCT26 60.00 C 0.15 0.15 0.15 0.14 -0.02 18 1 344 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29OCT26 82.50 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 11.85 -0.07 21 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.86 +0.05 20 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.87 +0.05 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.90 -0.07 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.94 -0.07 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.79 -0.19 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.91 -0.26 13 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.07 -0.14 16 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 3.22 -0.07 18 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 1.82 -0.06 18 0 30 0
27NOV26 57.50 C 0.82 0.82 0.82 0.91 -0.05 19 10 271 +10
27NOV26 60.00 C 0.37 0.37 0.37 0.40 -0.05 19 10 90 0
27NOV26 62.50 C 0.00 0.00 0.00 0.17 -0.01 19 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.63 -0.06 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.85 -0.07 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.86 +0.05 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.04 +0.22 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.09 -0.07 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.16 -0.07 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.04 -0.18 13 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.40 -0.06 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.58 -0.06 19 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 3.66 -0.05 18 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.36 -0.04 19 0 23 0
30DEC26 57.50 C 0.00 0.00 0.00 1.37 -0.03 19 0 2 0
30DEC26 60.00 C 0.60 0.60 0.60 0.71 -0.04 19 1 12 +1
30DEC26 62.50 C 0.00 0.00 0.00 0.35 -0.03 19 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 0.00 20 0 23 0
30DEC26 70.00 C 0.10 0.10 0.10 0.03 0.00 19 20 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 21 0 25 0
30DEC26 75.00 C 0.06 0.06 0.06 0.01 0.00 21 16 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 12.95 -0.08 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.04 -0.08 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.15 -0.08 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.59 +0.24 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.72 -0.08 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.87 -0.08 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.81 -0.09 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.06 -0.08 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.34 -0.09 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.89 -0.08 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.53 -0.08 20 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.39 -0.07 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 1.66 -0.06 20 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.08 -0.05 20 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 0.69 -0.04 20 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.43 -0.03 20 0 40 0
30MAR27 70.00 C 0.28 0.28 0.28 0.26 -0.02 20 10 30 +10
30MAR27 72.50 C 0.00 0.00 0.00 0.15 -0.02 20 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 12.50 -0.06 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.65 -0.06 12 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.82 -0.05 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.33 +0.26 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.53 -0.05 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.49 -0.31 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.78 -0.04 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.10 -0.04 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 5.56 -0.03 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.27 -0.02 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.20 -0.01 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.35 -0.01 20 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 1.69 -0.02 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.22 -0.05 20 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 0.88 0.00 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.60 0.00 20 0 0 0
29JUN27 72.50 C 0.47 0.47 0.47 0.40 -0.01 20 10 10 +10
29JUN27 75.00 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 0.00 20 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 12.75 -0.07 14 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.93 -0.07 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.14 -0.06 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.69 +0.25 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.93 -0.07 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.93 -0.06 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.25 -0.06 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.60 -0.06 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.14 -0.06 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.89 -0.05 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.83 -0.05 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.96 -0.05 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.27 -0.03 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.71 -0.03 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.29 -0.03 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.99 -0.02 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
TOTAL CALL 118 3,688 +30
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 193 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 488 0
29SEP26 52.50 P 0.28 0.28 0.28 0.15 -0.03 18 2 272 0
29SEP26 55.00 P 1.14 1.14 1.14 1.03 -0.03 18 1 287 0
29SEP26 57.50 P 0.00 0.00 0.00 2.96 +0.03 18 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 5.42 +0.06 0 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 7.92 +0.06 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 10.42 -0.11 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.00 -0.03 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.51 +0.15 69 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.01 -0.01 77 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.51 +0.15 84 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.01 +0.13 91 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.51 +0.13 98 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.01 +0.15 104 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 0.00 18 0 58 0
29OCT26 49.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 302 0
29OCT26 50.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 207 0
29OCT26 52.50 P 0.75 0.75 0.71 0.54 -0.02 18 3 144 0
29OCT26 55.00 P 0.00 0.00 0.00 1.59 0.00 19 0 202 0
29OCT26 57.50 P 0.00 0.00 0.00 3.23 +0.02 18 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.45 +0.05 18 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 8.14 +0.28 31 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 10.42 -0.11 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 13.01 -0.02 38 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.51 0.00 43 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.01 -0.01 48 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.51 0.00 53 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.01 0.00 57 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.51 +0.03 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.01 -0.01 65 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 78 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 0.00 19 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.08 0.00 20 0 6 0
27NOV26 48.00 P 0.00 0.00 0.00 0.13 0.00 19 0 77 0
27NOV26 49.00 P 0.00 0.00 0.00 0.22 0.00 19 0 39 0
27NOV26 50.00 P 0.00 0.00 0.00 0.35 0.00 19 0 161 0
27NOV26 52.50 P 1.09 1.09 1.09 0.96 0.00 19 15 76 0
27NOV26 55.00 P 0.00 0.00 0.00 2.06 +0.01 20 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 3.68 +0.02 20 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 5.60 +0.04 19 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 8.17 +0.24 26 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 10.42 -0.11 0 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 13.01 -0.02 32 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.51 -0.01 36 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.01 -0.01 40 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.51 -0.01 43 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.01 -0.01 47 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.51 -0.01 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 0.00 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 0.00 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.27 +0.01 20 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.40 +0.01 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.58 +0.01 20 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 1.28 +0.02 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.42 +0.04 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.87 +0.04 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.78 -0.12 19 0 3 0
30DEC26 62.50 P 8.42 8.42 8.42 8.23 +0.15 24 15 15 +10
30DEC26 65.00 P 0.00 0.00 0.00 10.42 -0.13 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.01 -0.02 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.51 -0.01 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.01 -0.01 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.51 -0.01 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.01 -0.01 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.51 -0.01 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.01 -0.01 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.15 0.00 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.29 -0.01 20 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.41 -0.02 20 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.55 -0.02 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.73 -0.02 20 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.96 -0.01 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.21 -0.02 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.07 -0.02 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.24 +0.08 21 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.73 -0.01 21 0 2 0
30MAR27 60.00 P 6.70 6.75 6.70 6.52 +0.39 22 3 68 -2
30MAR27 62.50 P 0.00 0.00 0.00 8.58 +0.02 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.84 +0.02 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.11 +0.02 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.52 0.00 26 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 18.01 -0.01 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.51 -0.01 31 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.01 -0.01 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.51 -0.01 36 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.01 -0.01 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.30 0.00 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.41 +0.02 20 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.54 +0.01 20 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.70 +0.02 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.88 +0.02 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.11 +0.02 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.36 +0.03 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.66 +0.03 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.57 +0.04 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.77 +0.06 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.23 +0.06 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.94 +0.06 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.63 +0.06 20 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 11.05 +0.23 23 0 42 0
29JUN27 67.50 P 0.00 0.00 0.00 13.36 +0.04 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.63 +0.02 24 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 18.03 +0.01 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.51 -0.01 27 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.01 -0.01 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.51 -0.01 32 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.01 -0.01 34 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.59 0.00 21 0 4 0
29SEP27 44.00 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.94 0.00 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.16 +0.01 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.39 +0.01 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.67 +0.01 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.97 +0.01 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.31 +0.01 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.31 +0.02 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.53 +0.15 21 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 5.97 +0.03 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.61 +0.03 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.45 +0.04 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.46 +0.04 23 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 13.64 +0.05 24 0 0 0
29SEP27 70.00 P 16.50 16.50 16.40 15.98 +0.07 25 2 2 +2
29SEP27 72.50 P 0.00 0.00 0.00 18.15 0.00 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 20.54 0.00 25 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.01 -0.01 27 0 0 0
TOTAL PUT 41 4,910 +10
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$ 73.650
18SEP26 52.00 C 0.00 0.00 0.00 21.67 +1.16 111 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 20.67 +1.16 104 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 19.67 +1.19 97 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 18.67 +1.16 90 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 17.67 +1.16 84 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 16.67 +1.16 77 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 15.67 +1.16 70 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 14.67 +1.19 63 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 13.67 +1.19 54 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 12.67 +1.18 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 11.67 +1.18 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 10.67 +1.18 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 9.67 +1.18 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 8.67 +1.18 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 7.67 +1.17 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 6.67 +1.16 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 5.68 +1.13 32 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 4.70 +1.07 32 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 3.79 +0.93 36 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 2.89 +0.81 34 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 2.07 +0.64 33 0 31 0
18SEP26 73.00 C 1.00 1.40 1.00 1.37 +0.44 32 110 160 -80
18SEP26 74.00 C 0.53 1.08 0.53 0.81 +0.26 31 224 417 +54
18SEP26 75.00 C 0.59 0.59 0.49 0.47 +0.15 32 61 225 +61
18SEP26 76.00 C 0.39 0.39 0.33 0.25 +0.08 32 32 66 0
18SEP26 77.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 40 0
18SEP26 78.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 130 0
18SEP26 79.00 C 0.00 0.00 0.00 0.02 0.00 32 0 79 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 21.70 - 66 0 0 -
25SEP26 53.00 C 0.00 0.00 0.00 20.70 - 61 0 0 -
25SEP26 54.00 C 0.00 0.00 0.00 19.70 - 54 0 0 -
25SEP26 55.00 C 0.00 0.00 0.00 18.70 - 0 0 0 -
25SEP26 56.00 C 0.00 0.00 0.00 17.70 - 0 0 0 -
25SEP26 57.00 C 0.00 0.00 0.00 16.70 - 0 0 0 -
25SEP26 58.00 C 0.00 0.00 0.00 15.70 - 0 0 0 -
25SEP26 59.00 C 0.00 0.00 0.00 14.70 - 0 0 0 -
25SEP26 60.00 C 0.00 0.00 0.00 13.70 - 0 0 0 -
25SEP26 61.00 C 0.00 0.00 0.00 12.71 - 39 0 0 -
25SEP26 62.00 C 0.00 0.00 0.00 11.71 - 36 0 0 -
25SEP26 63.00 C 0.00 0.00 0.00 10.71 - 32 0 0 -
25SEP26 64.00 C 0.00 0.00 0.00 9.71 - 28 0 0 -
25SEP26 65.00 C 0.00 0.00 0.00 8.72 - 30 0 0 -
25SEP26 66.00 C 0.00 0.00 0.00 7.73 - 29 0 0 -
25SEP26 67.00 C 0.00 0.00 0.00 6.75 - 28 0 0 -
25SEP26 68.00 C 0.00 0.00 0.00 5.79 - 28 0 0 -
25SEP26 69.00 C 0.00 0.00 0.00 4.87 - 28 0 0 -
25SEP26 70.00 C 0.00 0.00 0.00 4.00 - 29 0 0 -
25SEP26 71.00 C 0.00 0.00 0.00 3.20 - 29 0 0 -
25SEP26 72.00 C 0.00 0.00 0.00 2.48 - 29 0 0 -
25SEP26 73.00 C 0.00 0.00 0.00 1.87 - 29 0 0 -
25SEP26 74.00 C 1.17 1.40 1.17 1.34 - 28 40 40 -
25SEP26 75.00 C 0.80 0.85 0.80 0.93 - 28 60 60 -
25SEP26 76.00 C 0.00 0.00 0.00 0.61 - 28 0 0 -
25SEP26 77.00 C 0.00 0.00 0.00 0.41 - 29 0 0 -
25SEP26 78.00 C 0.00 0.00 0.00 0.26 - 29 0 0 -
25SEP26 79.00 C 0.00 0.00 0.00 0.16 - 29 0 0 -
25SEP26 80.00 C 0.00 0.00 0.00 0.09 - 29 0 0 -
25SEP26 81.00 C 0.00 0.00 0.00 0.05 - 29 0 0 -
25SEP26 82.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
25SEP26 83.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
25SEP26 84.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
25SEP26 85.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
25SEP26 86.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
25SEP26 87.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
25SEP26 88.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
25SEP26 89.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 90.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 91.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
25SEP26 92.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 25.71 +1.16 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.71 +1.16 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.71 +1.15 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.22 +1.16 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.72 +1.16 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.22 +1.15 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.72 +1.18 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.23 +1.18 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.75 +1.15 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.34 +1.06 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.14 +0.87 28 0 11 0
29SEP26 72.50 C 1.89 2.71 1.89 2.33 +0.52 27 147 164 +30
29SEP26 75.00 C 0.78 1.26 0.78 1.10 +0.32 27 247 1,582 +16
29SEP26 77.50 C 0.00 0.00 0.00 0.44 +0.13 27 0 1,828 0
29SEP26 80.00 C 0.10 0.10 0.10 0.16 +0.06 28 1 3,461 -1
29SEP26 82.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 1,486 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 213 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 70 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 24.83 +1.19 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.84 +1.19 38 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.35 +1.19 34 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.12 +1.42 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.67 +1.41 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.91 +1.15 27 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.50 +1.11 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.19 +1.04 27 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 7.05 +0.74 27 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 5.17 +0.64 27 0 245 0
29OCT26 72.50 C 3.13 3.89 3.13 3.53 +0.45 27 323 1,036 +93
29OCT26 75.00 C 1.99 2.28 1.99 2.38 +0.41 27 17 672 -7
29OCT26 77.50 C 1.18 1.25 1.18 1.48 +0.31 27 102 1,032 0
29OCT26 80.00 C 0.85 0.98 0.83 0.88 +0.18 27 31 836 +8
29OCT26 82.50 C 0.46 0.56 0.46 0.51 +0.12 28 265 487 +238
29OCT26 85.00 C 0.00 0.00 0.00 0.26 +0.06 27 0 363 0
29OCT26 87.50 C 0.00 0.00 0.00 0.14 +0.04 28 0 313 0
29OCT26 90.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 0.00 27 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.15 +1.06 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.74 +1.09 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.31 +1.07 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.84 +0.99 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.47 +1.00 35 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.24 +1.40 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.83 +1.06 29 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.89 +0.89 29 0 220 0
27NOV26 70.00 C 0.00 0.00 0.00 6.17 +0.72 29 0 208 0
27NOV26 72.50 C 4.11 4.15 4.11 4.58 +0.56 28 54 442 +30
27NOV26 75.00 C 3.00 3.59 3.00 3.39 +0.46 28 113 506 +45
27NOV26 77.50 C 0.00 0.00 0.00 2.45 +0.40 28 0 548 0
27NOV26 80.00 C 1.40 1.40 1.40 1.72 +0.32 28 3 392 +3
27NOV26 82.50 C 1.00 1.00 1.00 1.18 +0.28 29 30 331 0
27NOV26 85.00 C 0.76 0.76 0.76 0.79 +0.19 29 20 75 -20
27NOV26 87.50 C 0.00 0.00 0.00 0.52 +0.14 29 0 236 0
27NOV26 90.00 C 0.00 0.00 0.00 0.33 +0.10 29 0 140 0
27NOV26 92.50 C 0.00 0.00 0.00 0.22 +0.08 29 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.14 +0.05 29 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 26.49 +1.30 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.52 +1.19 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.54 +1.18 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.13 +1.18 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.61 +1.20 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.36 +1.28 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.02 +1.20 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.78 +1.43 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.38 +0.98 28 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 8.54 +0.69 28 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 6.90 +0.65 28 0 1,503 0
30DEC26 72.50 C 4.89 5.69 4.89 5.36 +0.50 28 86 1,321 +7
30DEC26 75.00 C 3.77 4.38 3.77 4.26 +0.54 28 81 2,234 +81
30DEC26 77.50 C 2.83 3.35 2.83 3.16 +0.38 28 60 2,364 -30
30DEC26 80.00 C 2.03 2.30 2.03 2.38 +0.33 28 45 2,722 0
30DEC26 82.50 C 0.00 0.00 0.00 1.76 +0.26 28 0 1,531 0
30DEC26 85.00 C 0.00 0.00 0.00 1.28 +0.20 28 0 2,780 0
30DEC26 87.50 C 0.00 0.00 0.00 0.91 +0.15 28 0 3,523 0
30DEC26 90.00 C 0.00 0.00 0.00 0.65 +0.12 28 0 628 0
30DEC26 92.50 C 0.42 0.42 0.42 0.46 +0.10 28 30 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.33 +0.09 29 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.22 +0.06 28 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.10 +0.03 28 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 26.49 +0.59 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.03 +1.09 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.11 +1.11 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.22 +0.52 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.43 +1.06 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.15 +0.96 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.02 +0.90 31 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 13.96 +1.17 30 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.08 +0.75 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.09 +0.47 28 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 8.56 +0.41 28 0 542 0
30MAR27 72.50 C 0.00 0.00 0.00 7.39 +0.57 29 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 6.00 +0.35 28 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 5.10 +0.44 28 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 4.18 +0.36 28 0 218 0
30MAR27 82.50 C 0.00 0.00 0.00 3.40 +0.28 28 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 2.74 +0.21 28 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 2.20 +0.15 28 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.75 +0.10 28 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 1.38 +0.08 28 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 1.09 +0.08 28 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.82 +0.05 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.64 +0.02 28 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.50 +0.02 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.39 0.00 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.30 0.00 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 26.75 +0.85 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.03 +0.78 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.11 +1.11 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.60 +0.52 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.43 +0.60 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.30 +0.62 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.30 +0.64 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.42 +0.65 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.05 +1.03 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.43 +1.32 30 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 9.64 +0.92 28 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 8.32 +0.61 28 0 62 0
29JUN27 75.00 C 6.96 6.96 6.96 7.37 +0.82 29 20 20 +20
29JUN27 77.50 C 0.00 0.00 0.00 6.31 +0.92 29 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 5.35 +0.66 29 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.55 +0.64 29 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.83 +0.54 29 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 3.23 +0.51 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.70 +0.44 28 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 2.25 +0.38 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.84 +0.35 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.55 +0.29 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.29 +0.29 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.03 +0.21 28 0 5 0
29SEP27 50.00 C 0.00 0.00 0.00 25.12 +1.08 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 22.96 +0.88 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.89 +1.01 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.91 +0.94 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.05 +0.88 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.35 +0.86 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.95 +0.77 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.40 +0.67 30 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.02 +0.65 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.74 +0.60 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.50 +0.46 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.46 +0.42 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 6.55 +0.37 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.71 +0.21 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.03 +0.22 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.35 +0.15 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.81 +0.14 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.37 +0.16 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 2.96 +0.30 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.54 +0.17 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.22 +0.16 29 0 0 0
TOTAL CALL 2,202 93,374 +548
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 67.00 P 0.04 0.04 0.04 0.01 -0.02 39 14 14 +14
18SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.05 33 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.03 -0.11 33 0 5 0
18SEP26 70.00 P 0.23 0.23 0.23 0.07 -0.22 32 10 39 +10
18SEP26 71.00 P 0.00 0.00 0.00 0.17 -0.35 32 0 40 0
18SEP26 72.00 P 0.58 0.58 0.34 0.37 -0.50 32 48 240 -18
18SEP26 73.00 P 0.98 0.99 0.62 0.70 -0.67 32 117 273 +87
18SEP26 74.00 P 1.18 1.23 0.99 1.20 -0.80 33 207 424 +147
18SEP26 75.00 P 1.80 1.80 1.80 1.80 -0.96 32 30 91 +15
18SEP26 76.00 P 0.00 0.00 0.00 2.59 -1.03 32 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 3.47 -1.13 34 0 8 0
18SEP26 78.00 P 0.00 0.00 0.00 4.38 -1.18 31 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 5.36 -1.19 33 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 6.35 -1.20 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 7.35 -1.20 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 8.35 -1.20 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 9.35 -1.20 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 10.35 -1.20 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 11.35 -1.20 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 12.35 -1.20 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 13.35 -1.20 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 14.35 -1.20 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 15.35 -1.20 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 16.35 -1.20 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 17.35 -1.20 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 18.35 -1.20 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 19.35 -1.20 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 20.35 -1.20 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 21.35 -1.20 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 22.35 -1.20 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
25SEP26 53.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
25SEP26 54.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 55.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 56.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 57.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 58.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 59.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 60.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 61.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
25SEP26 62.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
25SEP26 63.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
25SEP26 64.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
25SEP26 65.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
25SEP26 66.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
25SEP26 67.00 P 0.00 0.00 0.00 0.04 - 29 0 0 -
25SEP26 68.00 P 0.00 0.00 0.00 0.09 - 29 0 0 -
25SEP26 69.00 P 0.00 0.00 0.00 0.17 - 29 0 0 -
25SEP26 70.00 P 0.00 0.00 0.00 0.29 - 29 0 0 -
25SEP26 71.00 P 0.00 0.00 0.00 0.50 - 29 0 0 -
25SEP26 72.00 P 0.92 0.92 0.92 0.79 - 29 5 5 -
25SEP26 73.00 P 1.08 1.08 1.08 1.18 - 29 30 30 -
25SEP26 74.00 P 0.00 0.00 0.00 1.65 - 29 0 0 -
25SEP26 75.00 P 0.00 0.00 0.00 2.23 - 29 0 0 -
25SEP26 76.00 P 0.00 0.00 0.00 2.92 - 29 0 0 -
25SEP26 77.00 P 0.00 0.00 0.00 3.70 - 28 0 0 -
25SEP26 78.00 P 0.00 0.00 0.00 4.55 - 29 0 0 -
25SEP26 79.00 P 0.00 0.00 0.00 5.45 - 28 0 0 -
25SEP26 80.00 P 0.00 0.00 0.00 6.39 - 28 0 0 -
25SEP26 81.00 P 0.00 0.00 0.00 7.36 - 28 0 0 -
25SEP26 82.00 P 0.00 0.00 0.00 8.35 - 0 0 0 -
25SEP26 83.00 P 0.00 0.00 0.00 9.35 - 0 0 0 -
25SEP26 84.00 P 0.00 0.00 0.00 10.35 - 0 0 0 -
25SEP26 85.00 P 0.00 0.00 0.00 11.35 - 0 0 0 -
25SEP26 86.00 P 0.00 0.00 0.00 12.35 - 0 0 0 -
25SEP26 87.00 P 0.00 0.00 0.00 13.35 - 0 0 0 -
25SEP26 88.00 P 0.00 0.00 0.00 14.35 - 0 0 0 -
25SEP26 89.00 P 0.00 0.00 0.00 15.35 - 0 0 0 -
25SEP26 90.00 P 0.00 0.00 0.00 16.35 - 0 0 0 -
25SEP26 91.00 P 0.00 0.00 0.00 17.35 - 0 0 0 -
25SEP26 92.00 P 0.00 0.00 0.00 18.35 - 0 0 0 -
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 1,014 0
29SEP26 67.50 P 0.22 0.22 0.22 0.11 -0.13 28 1 772 -1
29SEP26 70.00 P 0.68 0.68 0.40 0.42 -0.32 28 209 6,409 -125
29SEP26 72.50 P 1.79 1.79 1.02 1.15 -0.50 28 336 2,025 +233
29SEP26 75.00 P 2.97 2.97 2.21 2.40 -0.77 28 257 1,280 +75
29SEP26 77.50 P 0.00 0.00 0.00 4.23 -1.04 28 0 1,130 0
29SEP26 80.00 P 0.00 0.00 0.00 6.44 -1.15 28 0 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 8.85 -1.20 0 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 11.35 -1.20 0 0 130 0
29SEP26 87.50 P 0.00 0.00 0.00 13.85 -1.20 0 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 16.35 -1.20 0 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 18.85 -1.20 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.35 -1.20 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.85 -1.20 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.35 -1.20 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.85 -1.20 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.35 -1.20 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.85 -1.20 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.35 -1.20 0 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 38.85 -1.20 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.35 -1.20 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.85 -1.20 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.35 -1.20 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 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 32 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 0.04 -0.03 28 0 129 0
29OCT26 62.50 P 0.00 0.00 0.00 0.12 -0.07 28 0 262 0
29OCT26 65.00 P 0.48 0.48 0.48 0.31 -0.15 28 5 315 0
29OCT26 67.50 P 0.77 0.77 0.77 0.68 -0.27 28 4 1,586 +4
29OCT26 70.00 P 1.34 1.34 1.34 1.31 -0.41 28 2 2,019 -2
29OCT26 72.50 P 2.48 2.48 2.32 2.21 -0.54 27 29 1,433 -12
29OCT26 75.00 P 0.00 0.00 0.00 3.48 -0.68 27 0 1,057 0
29OCT26 77.50 P 0.00 0.00 0.00 5.10 -1.07 27 0 794 0
29OCT26 80.00 P 0.00 0.00 0.00 7.01 -1.00 27 0 507 0
29OCT26 82.50 P 9.39 9.39 9.37 9.14 -1.09 27 11 41 +11
29OCT26 85.00 P 0.00 0.00 0.00 11.45 -1.14 27 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 13.86 -1.19 27 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 16.35 -1.20 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.85 -1.20 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.35 -1.20 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.85 -1.20 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.35 -1.20 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.85 -1.20 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 0.02 0.00 31 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.22 -0.03 29 0 150 0
27NOV26 62.50 P 0.54 0.54 0.54 0.44 -0.07 29 5 165 0
27NOV26 65.00 P 0.00 0.00 0.00 0.81 -0.13 29 0 237 0
27NOV26 67.50 P 0.00 0.00 0.00 1.38 -0.21 29 0 597 0
27NOV26 70.00 P 0.00 0.00 0.00 2.06 -0.38 29 0 310 0
27NOV26 72.50 P 3.34 3.34 2.91 3.05 -0.47 28 70 747 +70
27NOV26 75.00 P 4.70 4.70 4.12 4.57 -0.32 30 54 443 -13
27NOV26 77.50 P 0.00 0.00 0.00 5.96 -0.58 29 0 707 0
27NOV26 80.00 P 0.00 0.00 0.00 7.73 -0.79 29 0 682 0
27NOV26 82.50 P 0.00 0.00 0.00 9.69 -0.89 29 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 11.82 -0.99 29 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 13.91 -1.23 25 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 16.43 -1.13 29 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.86 -1.19 29 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.35 -1.20 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.85 -1.20 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.35 -1.20 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.85 -1.20 0 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 -0.01 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 134 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 -0.06 28 0 176 0
30DEC26 60.00 P 0.55 0.55 0.55 0.42 -0.08 29 5 166 +5
30DEC26 62.50 P 0.00 0.00 0.00 0.73 -0.14 29 0 684 0
30DEC26 65.00 P 1.39 1.39 1.39 1.20 -0.22 29 30 992 +30
30DEC26 67.50 P 0.00 0.00 0.00 1.84 -0.28 28 0 390 0
30DEC26 70.00 P 2.90 3.12 2.54 2.63 -0.37 28 105 2,199 0
30DEC26 72.50 P 3.53 3.69 3.53 3.69 -0.41 28 80 1,087 +78
30DEC26 75.00 P 4.82 4.82 4.79 5.02 -0.74 28 23 2,398 -23
30DEC26 77.50 P 0.00 0.00 0.00 6.52 -0.55 28 0 1,668 0
30DEC26 80.00 P 0.00 0.00 0.00 8.22 -0.79 28 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 10.10 -0.88 28 0 4,147 0
30DEC26 85.00 P 0.00 0.00 0.00 11.85 -1.24 25 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.13 -1.08 26 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 16.43 -1.13 26 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.93 -1.14 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.36 -1.19 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.85 -1.20 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.35 -1.20 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 28.85 -1.20 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.35 -1.20 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 33.85 -1.20 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 36.35 -1.20 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.12 -0.06 28 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.23 -0.10 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.40 -0.15 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.66 -0.21 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.02 -0.30 28 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.52 -0.38 28 0 7,615 0
30MAR27 65.00 P 2.59 2.59 2.59 2.16 -0.41 28 30 210 -30
30MAR27 67.50 P 3.02 3.02 3.02 2.97 -0.42 28 3 254 -3
30MAR27 70.00 P 0.00 0.00 0.00 3.95 -0.41 28 0 516 0
30MAR27 72.50 P 0.00 0.00 0.00 5.02 -0.49 28 0 1,063 0
30MAR27 75.00 P 6.64 6.64 6.57 6.27 -0.57 28 60 1,503 +60
30MAR27 77.50 P 7.80 7.80 7.46 7.70 -0.64 28 60 461 +60
30MAR27 80.00 P 0.00 0.00 0.00 9.23 -1.04 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 11.07 -1.00 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 12.92 -1.10 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.03 -0.80 28 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 17.17 -0.82 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.37 -0.87 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.42 -1.34 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.95 -1.18 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.37 -1.20 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.85 -1.20 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.35 -1.20 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.85 -1.20 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.63 -0.02 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.98 -0.04 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.41 -0.07 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 1.96 -0.11 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.63 -0.17 28 0 154 0
29JUN27 65.00 P 0.00 0.00 0.00 3.44 -0.22 29 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.30 -0.35 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.30 -0.46 28 0 130 0
29JUN27 72.50 P 0.00 0.00 0.00 6.43 -0.56 28 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 7.72 -0.36 27 0 240 0
29JUN27 77.50 P 9.78 9.78 9.78 9.14 -0.73 27 30 480 +30
29JUN27 80.00 P 0.00 0.00 0.00 10.88 -0.63 28 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 12.52 -0.73 27 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 14.28 -0.82 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 16.22 -0.81 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.08 -0.92 27 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.37 -0.64 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.49 -0.63 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.65 -0.93 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.89 -0.96 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.16 -1.04 28 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.77 -0.14 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.12 -0.16 29 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.60 -0.22 29 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 2.15 -0.28 29 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 2.81 -0.34 30 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.61 -0.37 30 0 0 0
29SEP27 65.00 P 4.98 4.98 4.98 4.52 -0.46 30 10 23 +10
29SEP27 67.50 P 0.00 0.00 0.00 5.54 -0.46 30 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 6.68 -0.46 30 0 31 0
29SEP27 72.50 P 0.00 0.00 0.00 7.80 -0.57 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.19 -0.56 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 10.62 -0.62 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.21 -0.62 29 0 3 0
29SEP27 82.50 P 0.00 0.00 0.00 13.86 -0.67 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.56 -0.84 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 17.39 -0.91 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.30 -0.92 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.26 -0.98 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.31 -0.99 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.38 -1.03 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.54 -1.05 29 0 0 0
TOTAL PUT 1,880 75,021 +712
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$ 8.160
29SEP26 4.70 C 0.00 0.00 0.00 3.47 +0.07 114 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.37 +0.07 110 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.27 +0.07 106 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.17 +0.07 101 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.92 +0.07 91 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.67 +0.07 81 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.42 +0.07 72 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.17 +0.07 63 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.92 +0.07 55 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.67 +0.07 47 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.42 +0.07 39 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 1.17 +0.07 31 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.92 +0.07 24 0 1,251 0
29SEP26 7.50 C 0.61 0.61 0.61 0.67 +0.05 17 1 619 -1
29SEP26 7.75 C 0.00 0.00 0.00 0.45 +0.08 24 0 409 0
29SEP26 8.00 C 0.17 0.17 0.16 0.22 +0.04 17 152 1,516 -92
29SEP26 8.25 C 0.09 0.09 0.09 0.09 +0.02 18 225 1,001 +225
29SEP26 8.50 C 0.02 0.02 0.02 0.03 +0.01 20 20 170 +20
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 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 35 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.48 +0.07 62 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.37 +0.06 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.17 +0.06 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.92 +0.06 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.42 +0.06 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.68 +0.06 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.42 +0.05 0 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.19 +0.07 21 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.95 +0.07 21 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.71 +0.08 18 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.49 +0.05 17 0 511 0
29OCT26 8.00 C 0.30 0.30 0.30 0.32 +0.04 18 60 674 -17
29OCT26 8.25 C 0.17 0.17 0.17 0.19 +0.03 19 30 569 +29
29OCT26 8.50 C 0.00 0.00 0.00 0.11 +0.02 19 0 565 0
29OCT26 8.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 133 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 50 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.19 +0.07 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.42 +0.05 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.22 +0.07 22 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.99 +0.07 21 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.77 +0.06 20 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.57 +0.06 20 0 1,220 0
27NOV26 8.00 C 0.00 0.00 0.00 0.41 +0.05 20 0 120 0
27NOV26 8.25 C 0.00 0.00 0.00 0.28 +0.04 20 0 115 0
27NOV26 8.50 C 0.00 0.00 0.00 0.19 +0.03 21 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.12 +0.03 21 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 4.70 C 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.22 +0.06 16 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.01 +0.07 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 +0.07 20 0 114 0
30DEC26 7.75 C 0.60 0.60 0.60 0.60 +0.06 19 37 433 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 +0.06 20 0 456 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 +0.06 20 0 74 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 +0.05 21 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.03 20 0 150 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.43 +0.05 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.94 +0.08 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.70 +0.07 0 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.23 +0.05 17 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.03 +0.06 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.83 +0.05 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.66 +0.04 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.53 +0.05 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.41 +0.05 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 +0.04 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 +0.03 19 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 +0.01 19 0 300 0
30MAR27 9.50 C 0.10 0.10 0.09 0.09 +0.01 20 60 270 +60
30MAR27 9.75 C 0.07 0.07 0.07 0.06 +0.01 19 60 90 +30
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.48 +0.05 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.72 +0.07 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.51 +0.08 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.30 +0.07 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.07 +0.03 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.89 +0.03 18 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.73 +0.02 18 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.61 +0.01 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.48 0.00 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.39 +0.02 18 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.23 -0.01 18 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.18 -0.01 18 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.14 0.00 18 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 -0.01 18 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.96 +0.07 15 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.74 +0.07 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.53 +0.07 18 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.34 +0.07 18 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.17 +0.07 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.00 +0.06 19 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.85 +0.05 18 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.72 +0.04 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.61 +0.04 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.51 +0.04 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.42 +0.03 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.35 +0.03 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.29 +0.03 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
TOTAL CALL 645 16,566 +254
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1,677 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 281 0
29SEP26 7.75 P 0.03 0.04 0.03 0.02 -0.01 21 16 414 0
29SEP26 8.00 P 0.07 0.07 0.07 0.07 -0.02 21 1 418 0
29SEP26 8.25 P 0.21 0.22 0.21 0.18 -0.05 20 60 60 +60
29SEP26 8.50 P 0.00 0.00 0.00 0.37 -0.05 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 -0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.09 -0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.37 -0.08 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.64 -0.07 68 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.87 -0.10 67 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.37 -0.10 79 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 5 0
29OCT26 7.50 P 0.04 0.04 0.04 0.03 -0.01 20 75 137 +63
29OCT26 7.75 P 0.09 0.09 0.09 0.07 -0.02 20 10 784 0
29OCT26 8.00 P 0.18 0.18 0.16 0.15 -0.02 20 306 599 -60
29OCT26 8.25 P 0.30 0.30 0.30 0.27 -0.04 20 30 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.43 -0.06 20 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.64 -0.06 22 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.85 -0.06 20 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.09 -0.10 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.37 -0.08 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.64 -0.07 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.87 -0.10 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.37 -0.10 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 0.00 22 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 432 0
27NOV26 7.75 P 0.16 0.16 0.15 0.13 -0.02 21 49 1,962 +49
27NOV26 8.00 P 0.24 0.24 0.24 0.22 -0.02 21 34 90 0
27NOV26 8.25 P 0.00 0.00 0.00 0.35 -0.03 22 0 220 0
27NOV26 8.50 P 0.00 0.00 0.00 0.50 -0.04 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.67 -0.05 21 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.88 -0.05 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.10 -0.10 20 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.38 -0.07 29 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.64 -0.07 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.88 -0.09 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.38 -0.09 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 0.00 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 0.00 21 0 121 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 0.00 21 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 0.00 21 0 129 0
30DEC26 8.00 P 0.33 0.33 0.33 0.35 -0.01 21 45 195 +45
30DEC26 8.25 P 0.00 0.00 0.00 0.48 -0.03 20 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.63 -0.03 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 -0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.04 -0.05 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.27 -0.08 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 -0.08 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 -0.08 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.98 -0.09 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.48 -0.08 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 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 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 0.00 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 190 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 -0.02 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 -0.04 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.41 -0.04 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.54 -0.06 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.71 -0.07 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.89 -0.08 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.09 -0.05 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.32 -0.07 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.54 -0.08 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.77 -0.08 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.01 -0.08 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.49 -0.09 24 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 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 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.18 -0.04 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.26 -0.05 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.34 -0.05 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.45 -0.06 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.59 -0.07 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.75 -0.07 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.92 -0.07 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.11 -0.10 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.35 -0.07 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.57 -0.07 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.79 -0.07 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.02 -0.08 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.50 -0.08 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.26 -0.02 19 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.35 -0.02 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.58 -0.02 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.71 -0.03 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.87 -0.03 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.03 -0.05 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.22 -0.05 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.42 -0.05 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.62 -0.07 21 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.84 -0.06 21 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.05 -0.08 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.51 -0.08 22 0 0 0
TOTAL PUT 626 13,628 +157
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$ 18.990
29SEP26 8.50 C 0.00 0.00 0.00 10.64 +0.52 246 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.39 +0.52 238 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.04 +0.42 182 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.89 +0.52 222 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.64 +0.51 215 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.39 +0.51 208 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.14 +0.51 201 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.54 +0.41 147 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.09 +0.46 159 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.55 +0.41 131 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.05 +0.41 121 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.55 +0.42 112 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.10 +0.47 119 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.52 +0.38 77 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.02 +0.38 69 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.52 +0.39 62 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.09 +0.46 78 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.51 +0.39 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.10 +0.48 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.57 +0.44 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.01 +0.37 0 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 1.52 +0.35 21 0 529 0
29SEP26 18.00 C 0.00 0.00 0.00 1.06 +0.30 22 0 790 0
29SEP26 18.50 C 0.65 0.65 0.65 0.66 +0.22 22 5 3,705 0
29SEP26 19.00 C 0.34 0.45 0.34 0.37 +0.15 23 28 3,004 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.08 23 0 1,035 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.03 23 0 1,150 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 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 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 10.05 +0.39 100 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.89 +0.48 124 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.65 +0.49 122 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 9.39 +0.48 116 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 9.14 +0.48 112 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.66 +0.49 108 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 8.16 +0.49 100 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.56 +0.39 70 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.16 +0.49 86 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.59 +0.41 67 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.17 +0.49 74 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.57 +0.38 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.08 +0.39 48 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.68 +0.48 57 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.09 +0.38 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.66 +0.49 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.12 +0.44 34 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.64 +0.44 31 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 2.09 +0.34 21 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 1.64 +0.30 21 0 411 0
29OCT26 18.00 C 0.00 0.00 0.00 1.23 +0.25 21 0 299 0
29OCT26 18.50 C 0.00 0.00 0.00 0.88 +0.18 21 0 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.62 +0.16 22 0 105 0
29OCT26 19.50 C 0.00 0.00 0.00 0.39 +0.10 21 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.24 +0.07 21 0 1,305 0
29OCT26 21.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 7.68 +0.47 72 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 7.19 +0.48 67 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.70 +0.48 63 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.20 +0.47 58 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.71 +0.47 54 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.22 +0.47 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.68 +0.43 42 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.15 +0.39 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.71 +0.48 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.12 +0.36 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.66 +0.35 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.22 +0.32 23 0 8 0
27NOV26 17.50 C 0.00 0.00 0.00 1.81 +0.29 23 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 1.45 +0.26 23 0 45 0
27NOV26 18.50 C 0.00 0.00 0.00 1.10 +0.18 22 0 75 0
27NOV26 19.00 C 0.00 0.00 0.00 0.86 +0.17 23 0 45 0
27NOV26 19.50 C 0.00 0.00 0.00 0.64 +0.15 23 0 15 0
27NOV26 20.00 C 0.51 0.54 0.51 0.46 +0.11 23 90 105 +90
27NOV26 21.00 C 0.00 0.00 0.00 0.22 +0.06 23 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 +0.01 25 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
30DEC26 9.00 C 0.00 0.00 0.00 10.15 +0.43 78 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.90 +0.43 75 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.66 +0.43 74 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.41 +0.43 71 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.16 +0.43 68 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.71 +0.47 70 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.18 +0.43 61 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.70 +0.45 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.19 +0.43 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.70 +0.43 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.21 +0.42 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.72 +0.43 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.23 +0.44 40 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.74 +0.43 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.25 +0.42 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.71 +0.40 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.28 +0.41 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.77 +0.32 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.36 +0.30 23 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.97 +0.26 23 0 96 0
30DEC26 18.00 C 1.68 1.68 1.68 1.62 +0.25 23 13 144 +13
30DEC26 18.50 C 0.00 0.00 0.00 1.33 +0.22 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 1.05 +0.15 23 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 +0.14 24 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 +0.12 24 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 +0.06 23 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 10.22 +0.43 65 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.97 +0.43 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.72 +0.42 60 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.49 +0.44 60 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.25 +0.44 59 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.75 +0.43 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.27 +0.44 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.79 +0.44 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.29 +0.43 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.80 +0.43 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.32 +0.44 40 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.83 +0.44 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.34 +0.43 34 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.78 +0.36 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.37 +0.41 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.90 +0.39 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.45 +0.37 25 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 3.01 +0.32 24 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.64 +0.31 24 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.29 +0.29 24 0 110 0
30MAR27 18.00 C 1.81 1.81 1.81 1.97 +0.27 24 15 30 +15
30MAR27 18.50 C 0.00 0.00 0.00 1.68 +0.24 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.42 +0.21 24 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.23 +0.20 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 1.02 +0.17 25 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.69 +0.13 25 0 0 0
30MAR27 22.00 C 0.59 0.59 0.59 0.46 +0.10 25 40 40 +40
30MAR27 23.00 C 0.00 0.00 0.00 0.29 +0.06 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 +0.04 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 10.22 +0.43 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.98 +0.44 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.73 +0.43 53 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.49 +0.44 52 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 9.25 +0.44 51 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.76 +0.44 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.27 +0.44 45 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.79 +0.44 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.29 +0.43 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.80 +0.43 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.32 +0.44 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.83 +0.44 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.34 +0.43 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.85 +0.40 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.39 +0.39 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.95 +0.38 25 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.55 +0.38 25 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 3.16 +0.36 24 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.73 +0.26 23 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.40 +0.25 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 2.10 +0.22 23 0 65 0
29JUN27 18.50 C 0.00 0.00 0.00 1.85 +0.23 23 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 1.59 +0.20 23 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.40 +0.17 23 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 1.20 +0.15 23 0 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.86 +0.10 23 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.61 +0.08 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.43 +0.06 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 +0.04 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.84 +0.42 28 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.39 +0.42 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.94 +0.41 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.51 +0.40 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.11 +0.39 25 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.71 +0.38 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.36 +0.37 24 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.96 +0.28 23 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.66 +0.27 23 0 30 0
29SEP27 18.00 C 0.00 0.00 0.00 2.38 +0.26 23 0 30 0
29SEP27 18.50 C 0.00 0.00 0.00 2.11 +0.23 23 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 1.88 +0.23 23 0 15 0
29SEP27 19.50 C 1.70 1.70 1.70 1.65 +0.15 23 15 30 +15
29SEP27 20.00 C 0.00 0.00 0.00 1.51 +0.20 24 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.16 +0.17 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.88 +0.14 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.66 +0.11 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.49 +0.08 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.36 +0.06 23 0 50 0
29SEP27 26.00 C 0.00 0.00 0.00 0.26 +0.05 23 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 0 0
TOTAL CALL 206 17,309 +173
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 387 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.03 25 0 929 0
29SEP26 18.00 P 0.08 0.08 0.05 0.05 -0.08 22 140 2,878 +10
29SEP26 18.50 P 0.15 0.15 0.15 0.14 -0.16 22 45 3,232 +45
29SEP26 19.00 P 0.38 0.38 0.28 0.33 -0.26 21 1,817 2,517 +1,802
29SEP26 19.50 P 0.00 0.00 0.00 0.65 -0.32 22 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.05 -0.36 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.01 -0.39 0 0 15 0
29SEP26 22.00 P 2.86 2.86 2.86 3.01 -0.39 0 15 15 +15
29SEP26 23.00 P 0.00 0.00 0.00 4.01 -0.39 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.01 -0.39 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.01 -0.39 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.01 -0.39 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.01 -0.39 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.05 21 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 -0.08 21 0 550 0
29OCT26 18.00 P 0.00 0.00 0.00 0.17 -0.13 20 0 400 0
29OCT26 18.50 P 0.36 0.36 0.28 0.32 -0.18 21 500 1,600 +500
29OCT26 19.00 P 0.60 0.63 0.47 0.54 -0.25 21 1,915 1,915 +1,915
29OCT26 19.50 P 0.00 0.00 0.00 0.82 -0.30 21 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.18 -0.33 21 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 2.04 -0.37 21 0 90 0
29OCT26 22.00 P 3.05 3.05 3.05 3.01 -0.39 0 15 15 +15
29OCT26 23.00 P 0.00 0.00 0.00 4.01 -0.39 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.01 -0.39 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.01 -0.39 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.01 -0.39 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.01 -0.39 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 -0.04 23 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 -0.07 22 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.21 -0.09 23 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.34 -0.12 23 0 8 0
27NOV26 18.50 P 0.50 0.51 0.50 0.51 -0.17 22 3 18 +3
27NOV26 19.00 P 0.68 0.70 0.68 0.74 -0.23 23 45 70 +30
27NOV26 19.50 P 0.00 0.00 0.00 1.05 -0.26 23 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 1.40 -0.24 24 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 2.13 -0.34 23 0 30 0
27NOV26 22.00 P 3.24 3.26 3.24 3.03 -0.37 23 30 30 +30
27NOV26 23.00 P 0.00 0.00 0.00 4.01 -0.40 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.01 -0.39 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.01 -0.39 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.01 -0.39 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.01 -0.39 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.07 23 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 -0.09 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 -0.12 23 0 0 0
30DEC26 18.00 P 0.45 0.45 0.45 0.47 -0.15 23 15 195 +15
30DEC26 18.50 P 0.00 0.00 0.00 0.65 -0.18 23 0 15 0
30DEC26 19.00 P 0.89 0.89 0.89 0.90 -0.20 23 15 30 +15
30DEC26 19.50 P 0.00 0.00 0.00 1.19 -0.24 24 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.49 -0.28 23 0 29 0
30DEC26 21.00 P 0.00 0.00 0.00 2.22 -0.33 23 0 15 0
30DEC26 22.00 P 3.35 3.35 3.35 3.08 -0.36 23 15 15 +15
30DEC26 23.00 P 0.00 0.00 0.00 4.04 -0.40 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.01 -0.39 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.01 -0.39 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.01 -0.39 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.01 -0.39 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.21 -0.05 24 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 -0.07 24 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.41 -0.07 24 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.54 -0.10 24 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 -0.11 24 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 0.90 -0.14 24 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.12 -0.16 24 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.37 -0.23 23 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.65 -0.25 23 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.00 -0.24 24 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.65 -0.30 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.47 -0.35 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.32 -0.38 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.22 -0.39 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.14 -0.39 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.07 -0.40 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.06 -0.36 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 -0.05 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 -0.06 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.29 -0.07 23 0 10 0
29JUN27 16.00 P 0.30 0.30 0.30 0.39 -0.08 23 15 15 +15
29JUN27 16.50 P 0.00 0.00 0.00 0.51 -0.11 22 0 0 0
29JUN27 17.00 P 0.55 0.55 0.55 0.65 -0.14 22 15 15 +15
29JUN27 17.50 P 0.00 0.00 0.00 0.83 -0.14 22 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.02 -0.18 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.25 -0.19 22 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.50 -0.26 22 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 1.80 -0.26 22 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.13 -0.26 23 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.79 -0.28 22 0 0 0
29JUN27 22.00 P 3.62 3.62 3.62 3.57 -0.35 23 15 15 +15
29JUN27 23.00 P 0.00 0.00 0.00 4.42 -0.36 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.30 -0.37 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.22 -0.36 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.12 -0.39 23 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.06 -0.39 22 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.23 -0.04 23 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.31 -0.05 23 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.41 -0.06 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.53 -0.07 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.67 -0.08 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.82 -0.11 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.01 -0.12 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.21 -0.15 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.44 -0.15 23 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 1.70 -0.20 22 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.99 -0.22 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.32 -0.23 23 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.03 -0.26 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.81 -0.30 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.62 -0.32 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.47 -0.33 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.34 -0.34 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.24 -0.35 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.16 -0.36 25 0 0 0
TOTAL PUT 4,615 25,732 +4,455
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 89.300
18SEP26 69.00 C 0.00 0.00 0.00 20.32 +0.18 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 19.32 +0.18 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 18.32 +0.18 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 17.32 +0.18 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 16.32 +0.18 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 15.32 +0.18 0 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 14.32 +0.18 0 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 13.33 +0.18 56 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 12.33 +0.18 52 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 11.33 +0.17 47 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 10.33 +0.16 43 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 9.34 +0.15 45 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 8.35 +0.13 43 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 7.38 +0.10 44 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 6.43 +0.07 44 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 5.51 +0.02 44 0 4 0
18SEP26 85.00 C 0.00 0.00 0.00 4.63 -0.03 44 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 3.70 -0.25 40 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 2.98 -0.22 41 0 55 0
18SEP26 88.00 C 0.00 0.00 0.00 2.34 -0.21 42 0 15 0
18SEP26 89.00 C 1.76 2.20 1.74 1.89 -0.16 46 54 60 -33
18SEP26 90.00 C 1.45 1.74 1.45 1.34 -0.28 44 40 63 +10
18SEP26 91.00 C 0.92 1.35 0.92 1.01 -0.21 45 165 358 +150
18SEP26 92.00 C 0.80 1.00 0.80 0.70 -0.21 45 25 251 +15
18SEP26 93.00 C 0.53 0.77 0.53 0.48 -0.18 45 64 69 +43
18SEP26 94.00 C 0.38 0.42 0.38 0.31 -0.15 45 28 83 +3
18SEP26 95.00 C 0.44 0.44 0.29 0.20 -0.12 45 36 84 -20
18SEP26 96.00 C 0.00 0.00 0.00 0.12 -0.10 45 0 171 0
18SEP26 97.00 C 0.14 0.14 0.14 0.07 -0.07 44 12 93 +12
18SEP26 98.00 C 0.15 0.15 0.15 0.04 -0.05 44 1 92 +1
18SEP26 99.00 C 0.08 0.08 0.08 0.03 -0.03 46 1 216 +1
18SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 196 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 60 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 62 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 53 0 59 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
18SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 20.36 - 0 0 0 -
25SEP26 70.00 C 0.00 0.00 0.00 19.36 - 0 0 0 -
25SEP26 71.00 C 0.00 0.00 0.00 18.37 - 47 0 0 -
25SEP26 72.00 C 0.00 0.00 0.00 17.37 - 44 0 0 -
25SEP26 73.00 C 0.00 0.00 0.00 16.37 - 40 0 0 -
25SEP26 74.00 C 0.00 0.00 0.00 15.38 - 43 0 0 -
25SEP26 75.00 C 0.00 0.00 0.00 14.38 - 40 0 0 -
25SEP26 76.00 C 0.00 0.00 0.00 13.40 - 42 0 0 -
25SEP26 77.00 C 0.00 0.00 0.00 12.41 - 41 0 0 -
25SEP26 78.00 C 0.00 0.00 0.00 11.44 - 41 0 0 -
25SEP26 79.00 C 0.00 0.00 0.00 10.48 - 41 0 0 -
25SEP26 80.00 C 0.00 0.00 0.00 9.54 - 41 0 0 -
25SEP26 81.00 C 0.00 0.00 0.00 8.62 - 41 0 0 -
25SEP26 82.00 C 0.00 0.00 0.00 7.73 - 41 0 0 -
25SEP26 83.00 C 0.00 0.00 0.00 6.87 - 41 0 0 -
25SEP26 84.00 C 0.00 0.00 0.00 6.06 - 41 0 0 -
25SEP26 85.00 C 0.00 0.00 0.00 5.29 - 41 0 0 -
25SEP26 86.00 C 0.00 0.00 0.00 4.56 - 41 0 0 -
25SEP26 87.00 C 0.00 0.00 0.00 3.89 - 41 0 0 -
25SEP26 88.00 C 0.00 0.00 0.00 3.21 - 40 0 0 -
25SEP26 89.00 C 0.00 0.00 0.00 2.74 - 41 0 0 -
25SEP26 90.00 C 0.00 0.00 0.00 2.26 - 41 0 0 -
25SEP26 91.00 C 0.00 0.00 0.00 1.92 - 42 0 0 -
25SEP26 92.00 C 0.00 0.00 0.00 1.55 - 42 0 0 -
25SEP26 93.00 C 0.00 0.00 0.00 1.25 - 42 0 0 -
25SEP26 94.00 C 1.00 1.00 1.00 0.99 - 42 15 15 -
25SEP26 95.00 C 0.81 1.05 0.80 0.77 - 42 36 36 -
25SEP26 96.00 C 0.78 0.82 0.70 0.59 - 42 32 22 -
25SEP26 97.00 C 0.00 0.00 0.00 0.45 - 42 0 0 -
25SEP26 98.00 C 0.47 0.47 0.47 0.34 - 42 3 3 -
25SEP26 99.00 C 0.43 0.43 0.43 0.25 - 41 4 4 -
25SEP26 100.00 C 0.00 0.00 0.00 0.18 - 41 0 0 -
25SEP26 101.00 C 0.00 0.00 0.00 0.14 - 42 0 0 -
25SEP26 102.00 C 0.00 0.00 0.00 0.10 - 42 0 0 -
25SEP26 103.00 C 0.00 0.00 0.00 0.07 - 42 0 0 -
25SEP26 104.00 C 0.00 0.00 0.00 0.05 - 42 0 0 -
25SEP26 105.00 C 0.00 0.00 0.00 0.04 - 43 0 0 -
25SEP26 106.00 C 0.00 0.00 0.00 0.03 - 43 0 0 -
25SEP26 107.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
25SEP26 108.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
25SEP26 109.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 53.34 +0.19 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 52.35 +0.19 139 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 51.35 +0.19 131 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.35 +0.19 122 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.35 +0.19 108 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.35 +0.19 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.35 +0.19 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.35 +0.19 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.35 +0.18 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.36 +0.19 110 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.36 +0.19 103 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.36 +0.19 96 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.36 +0.19 85 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.36 +0.19 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.36 +0.19 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.87 +0.19 87 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.37 +0.19 74 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.87 +0.18 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.37 +0.18 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.88 +0.19 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.38 +0.18 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.88 +0.18 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.39 +0.18 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.90 +0.17 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.87 +0.60 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.01 +0.13 40 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 9.69 -0.02 40 287 347 +287
29SEP26 82.50 C 0.00 0.00 0.00 7.61 +0.08 42 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 5.43 -0.15 37 0 1,631 0
29SEP26 87.50 C 4.18 4.18 4.17 3.85 -0.16 39 50 6,724 +50
29SEP26 90.00 C 2.97 3.00 2.88 2.65 -0.11 40 535 3,842 +412
29SEP26 92.50 C 1.71 1.96 1.71 1.74 -0.10 41 16 7,920 +3
29SEP26 95.00 C 1.20 1.33 1.05 1.06 -0.08 41 458 7,400 +122
29SEP26 97.50 C 0.75 0.76 0.67 0.61 -0.07 41 188 10,614 +64
29SEP26 100.00 C 0.45 0.51 0.45 0.33 -0.05 41 225 4,579 +109
29SEP26 102.50 C 0.34 0.34 0.33 0.17 -0.03 41 2,454 14,381 0
29SEP26 105.00 C 0.24 0.24 0.23 0.09 -0.02 41 138 6,910 -8
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 15,742 0
29SEP26 110.00 C 0.09 0.10 0.08 0.02 -0.01 41 85 3,759 -70
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 4,113 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,444 0
29SEP26 117.50 C 0.05 0.05 0.05 0.01 0.00 49 24 3,003 -24
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,123 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6,156 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8,680 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 94 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 99 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 103 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 105 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 107 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 111 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 113 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 117 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 121 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 123 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 125 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 127 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 132 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 139 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 142 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 53.43 +0.19 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 52.44 +0.19 77 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 51.44 +0.19 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 50.44 +0.19 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 49.45 +0.19 68 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 48.45 +0.19 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 47.46 +0.19 69 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 46.46 +0.19 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 45.46 +0.19 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 44.47 +0.19 61 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 43.47 +0.19 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 42.47 +0.18 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 41.48 +0.19 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 40.48 +0.19 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 39.49 +0.19 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 37.00 +0.19 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 34.51 +0.19 47 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 32.02 +0.19 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.53 +0.18 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.05 -0.04 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.04 +0.37 61 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.15 -0.05 40 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.76 -0.08 41 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.43 -0.09 41 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.64 +0.57 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.06 +0.09 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 11.08 +0.06 40 0 50 0
29OCT26 82.50 C 0.00 0.00 0.00 9.31 +0.07 41 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 7.50 -0.15 39 0 3,228 0
29OCT26 87.50 C 0.00 0.00 0.00 6.06 -0.17 39 0 442 0
29OCT26 90.00 C 4.86 5.22 4.86 5.00 0.00 41 42 3,844 +1
29OCT26 92.50 C 3.80 4.12 3.80 4.00 -0.05 41 140 7,790 +140
29OCT26 95.00 C 3.29 3.39 3.29 3.08 -0.08 41 103 1,431 +14
29OCT26 97.50 C 2.70 2.70 2.55 2.38 -0.05 41 23 11,740 +2
29OCT26 100.00 C 2.05 2.05 2.05 1.79 -0.06 41 15 632 0
29OCT26 102.50 C 1.54 1.54 1.54 1.33 -0.05 41 2,962 3,158 -2,930
29OCT26 105.00 C 1.20 1.31 1.17 0.98 -0.04 41 187 2,699 +131
29OCT26 107.50 C 0.91 1.05 0.91 0.71 -0.04 41 31 4,061 +31
29OCT26 110.00 C 0.73 0.85 0.73 0.51 -0.03 41 36 855 +30
29OCT26 112.50 C 0.00 0.00 0.00 0.36 -0.03 41 0 599 0
29OCT26 115.00 C 0.55 0.55 0.54 0.25 -0.02 41 3 1,826 -3
29OCT26 117.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 1,111 0
29OCT26 120.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 501 0
29OCT26 122.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 336 0
29OCT26 125.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 682 0
29OCT26 127.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.03 0.00 42 0 828 0
29OCT26 132.50 C 0.00 0.00 0.00 0.02 0.00 42 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,205 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 53.52 +0.19 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 52.53 +0.20 63 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 51.53 +0.19 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 50.54 +0.19 56 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 49.54 +0.19 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 48.55 +0.19 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 47.56 +0.19 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 46.56 +0.19 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 45.57 +0.19 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 44.58 +0.19 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 43.58 +0.19 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 42.59 +0.19 45 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 41.60 +0.19 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 40.60 +0.19 39 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 39.61 +0.19 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 37.13 +0.18 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 34.66 +0.18 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 32.21 +0.19 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 29.77 +0.18 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 27.36 +0.17 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 25.04 -0.07 44 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 22.70 -0.10 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 20.47 -0.09 43 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 18.88 +0.44 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 16.79 +0.63 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 14.39 +0.14 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 12.67 +0.08 44 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 11.00 +0.08 43 0 560 0
27NOV26 85.00 C 10.02 10.02 10.02 9.37 -0.12 42 15 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 8.02 -0.14 42 0 3,026 0
27NOV26 90.00 C 6.87 7.10 6.87 6.87 +0.07 43 75 2,363 -15
27NOV26 92.50 C 0.00 0.00 0.00 5.89 -0.05 43 0 85 0
27NOV26 95.00 C 0.00 0.00 0.00 4.99 0.00 44 0 253 0
27NOV26 97.50 C 4.50 4.50 4.50 4.22 +0.06 44 6 1,530 0
27NOV26 100.00 C 3.92 3.92 3.80 3.50 +0.05 44 15 1,861 0
27NOV26 102.50 C 3.02 3.02 3.02 2.88 +0.04 44 36 1,512 +36
27NOV26 105.00 C 0.00 0.00 0.00 2.36 +0.03 44 0 1,950 0
27NOV26 107.50 C 0.00 0.00 0.00 1.93 +0.03 44 0 490 0
27NOV26 110.00 C 0.00 0.00 0.00 1.56 +0.02 43 0 4,226 0
27NOV26 112.50 C 1.58 1.58 1.57 1.26 +0.02 43 295 630 +99
27NOV26 115.00 C 0.00 0.00 0.00 1.01 +0.01 43 0 246 0
27NOV26 117.50 C 1.15 1.23 1.15 0.81 +0.01 43 210 562 +188
27NOV26 120.00 C 0.98 0.98 0.98 0.65 +0.01 43 33 560 +33
27NOV26 122.50 C 0.00 0.00 0.00 0.51 +0.01 43 0 277 0
27NOV26 125.00 C 0.00 0.00 0.00 0.40 0.00 43 0 424 0
27NOV26 127.50 C 0.00 0.00 0.00 0.32 +0.01 43 0 83 0
27NOV26 130.00 C 0.54 0.60 0.54 0.25 0.00 43 4 557 +4
27NOV26 132.50 C 0.00 0.00 0.00 0.20 +0.01 43 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.15 0.00 43 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.12 0.00 43 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.09 0.00 43 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.07 0.00 43 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.06 0.00 44 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.05 0.00 44 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.04 0.00 44 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.02 0.00 43 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 53.62 +0.19 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 52.63 +0.19 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 51.64 +0.20 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 50.64 +0.19 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 49.65 +0.19 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 48.66 +0.19 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 47.67 +0.19 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 46.68 +0.19 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 45.69 +0.19 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 44.70 +0.19 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 43.72 +0.19 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 42.73 +0.19 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 41.74 +0.19 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 40.76 +0.19 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.77 +0.19 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.33 +0.19 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.90 +0.19 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.50 +0.19 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.14 +0.20 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.83 0.00 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.57 +0.02 43 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 23.39 +0.03 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.30 +0.09 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.31 +0.12 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.35 +0.07 43 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 15.86 +0.45 45 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 13.96 +0.22 43 0 755 0
30DEC26 82.50 C 0.00 0.00 0.00 12.41 +0.21 43 0 55 0
30DEC26 85.00 C 10.89 10.89 10.89 10.66 -0.03 42 1 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 9.39 -0.03 42 0 1,226 0
30DEC26 90.00 C 8.23 8.53 8.23 8.29 +0.20 42 247 3,434 +175
30DEC26 92.50 C 7.23 7.41 7.23 7.38 +0.01 43 30 556 +15
30DEC26 95.00 C 6.34 6.70 6.23 6.30 -0.06 43 22 1,329 +5
30DEC26 97.50 C 0.00 0.00 0.00 5.45 -0.16 43 0 739 0
30DEC26 100.00 C 0.00 0.00 0.00 4.86 +0.03 43 0 1,406 0
30DEC26 102.50 C 4.39 4.42 4.36 4.24 +0.09 44 149 875 +149
30DEC26 105.00 C 0.00 0.00 0.00 3.69 +0.13 44 0 731 0
30DEC26 107.50 C 3.49 3.49 3.37 3.17 +0.13 44 200 2,009 +100
30DEC26 110.00 C 0.00 0.00 0.00 2.70 +0.12 44 0 17,374 0
30DEC26 112.50 C 2.67 2.67 2.67 2.30 +0.11 44 1 1,782 0
30DEC26 115.00 C 0.00 0.00 0.00 1.95 +0.10 44 0 5,219 0
30DEC26 117.50 C 0.00 0.00 0.00 1.65 +0.08 44 0 6,401 0
30DEC26 120.00 C 0.00 0.00 0.00 1.40 +0.08 44 0 2,523 0
30DEC26 122.50 C 0.00 0.00 0.00 1.18 +0.07 44 0 960 0
30DEC26 125.00 C 0.00 0.00 0.00 0.99 +0.06 44 0 4,979 0
30DEC26 127.50 C 0.00 0.00 0.00 0.83 +0.05 44 0 1,067 0
30DEC26 130.00 C 1.02 1.11 1.02 0.70 +0.05 44 4 4,001 +4
30DEC26 132.50 C 0.00 0.00 0.00 0.58 +0.04 44 0 1,056 0
30DEC26 135.00 C 0.88 0.88 0.88 0.49 +0.04 44 2 4,562 +2
30DEC26 137.50 C 0.00 0.00 0.00 0.41 +0.04 44 0 988 0
30DEC26 140.00 C 0.00 0.00 0.00 0.34 +0.03 44 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.28 +0.02 44 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.19 +0.01 43 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.13 +0.01 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.06 0.00 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 0.00 43 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 0.00 43 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 43 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 42 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 185.00 C 0.13 0.14 0.13 0.01 0.00 43 60 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 808 0
30MAR27 36.00 C 0.00 0.00 0.00 53.89 +0.19 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 52.91 +0.19 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 51.93 +0.19 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 50.95 +0.18 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 49.98 +0.19 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.00 +0.18 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.03 +0.19 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 47.06 +0.19 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.09 +0.18 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.12 +0.18 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.16 +0.18 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.20 +0.17 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.25 +0.18 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 41.30 +0.17 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 40.36 +0.17 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 38.02 +0.16 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.73 +0.15 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.49 +0.14 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.31 +0.13 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 29.20 +0.12 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.16 +0.11 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.20 +0.10 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.33 +0.09 43 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 21.54 +0.07 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.65 +0.08 42 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 18.02 +0.06 42 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 16.50 +0.04 42 0 137 0
30MAR27 82.50 C 0.00 0.00 0.00 15.08 +0.01 42 0 60 0
30MAR27 85.00 C 13.62 13.99 13.62 13.67 -0.03 41 16 201 +16
30MAR27 87.50 C 0.00 0.00 0.00 12.48 -0.04 42 0 699 0
30MAR27 90.00 C 0.00 0.00 0.00 11.40 -0.06 42 0 693 0
30MAR27 92.50 C 0.00 0.00 0.00 10.40 -0.06 42 0 161 0
30MAR27 95.00 C 0.00 0.00 0.00 9.49 -0.07 42 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 8.67 -0.07 43 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 7.91 -0.08 43 750 1,730 +750
30MAR27 102.50 C 0.00 0.00 0.00 7.23 -0.08 43 0 6,570 0
30MAR27 105.00 C 0.00 0.00 0.00 6.60 -0.05 44 0 5,201 0
30MAR27 107.50 C 6.27 6.27 5.90 5.96 -0.04 44 330 385 +70
30MAR27 110.00 C 5.61 5.70 5.61 5.37 -0.04 43 58 6,226 +28
30MAR27 112.50 C 5.00 5.00 4.96 4.83 -0.04 43 4 2,077 0
30MAR27 115.00 C 4.74 4.82 4.74 4.35 -0.03 43 209 6,852 +1
30MAR27 117.50 C 4.35 4.35 4.35 3.90 -0.04 43 187 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 3.50 -0.04 43 0 2,762 0
30MAR27 122.50 C 0.00 0.00 0.00 3.05 -0.04 43 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 2.73 -0.04 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 2.45 -0.03 43 0 76 0
30MAR27 130.00 C 2.72 2.80 2.72 2.26 -0.03 43 14 244 +14
30MAR27 132.50 C 0.00 0.00 0.00 1.96 -0.03 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 1.75 -0.04 43 0 414 0
30MAR27 137.50 C 2.15 2.15 2.15 1.57 -0.03 43 90 412 0
30MAR27 140.00 C 0.00 0.00 0.00 1.40 -0.03 43 0 334 0
30MAR27 142.50 C 0.00 0.00 0.00 1.29 -0.03 43 0 219 0
30MAR27 145.00 C 1.73 1.73 1.73 1.12 -0.02 43 75 178 +75
30MAR27 147.50 C 0.00 0.00 0.00 1.00 -0.02 43 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.89 -0.02 43 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 0.79 -0.02 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.71 -0.02 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.63 -0.02 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.56 -0.02 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.50 -0.02 43 0 327 0
30MAR27 165.00 C 0.00 0.00 0.00 0.45 -0.01 43 0 281 0
30MAR27 167.50 C 0.00 0.00 0.00 0.40 -0.01 43 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.35 -0.02 43 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.32 -0.01 43 0 255 0
30MAR27 175.00 C 0.00 0.00 0.00 0.28 -0.01 43 0 109 0
30MAR27 177.50 C 0.00 0.00 0.00 0.25 -0.01 43 0 308 0
30MAR27 180.00 C 0.67 0.67 0.67 0.22 -0.01 43 30 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 54.21 +0.19 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 53.24 +0.18 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 52.28 +0.18 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 51.33 +0.18 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 50.38 +0.18 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 49.43 +0.18 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 48.48 +0.17 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 47.54 +0.16 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 46.61 +0.17 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 45.68 +0.16 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 44.75 +0.15 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 43.84 +0.16 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 42.93 +0.15 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 42.02 +0.14 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.13 +0.14 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 38.92 +0.12 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.78 +0.12 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.69 +0.10 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.67 +0.09 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.72 +0.08 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.84 +0.06 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.04 +0.04 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.31 +0.02 43 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 23.67 +0.01 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.11 0.00 43 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 20.62 -0.02 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.21 -0.03 43 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 17.59 -0.05 42 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.27 -0.12 42 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 15.04 -0.21 42 0 90 0
29JUN27 90.00 C 0.00 0.00 0.00 14.10 -0.22 42 0 66 0
29JUN27 92.50 C 0.00 0.00 0.00 13.11 -0.23 43 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 12.21 -0.22 43 0 2,033 0
29JUN27 97.50 C 0.00 0.00 0.00 11.36 +0.19 43 0 865 0
29JUN27 100.00 C 0.00 0.00 0.00 10.59 -0.06 43 0 587 0
29JUN27 102.50 C 0.00 0.00 0.00 9.87 -0.05 43 0 65 0
29JUN27 105.00 C 0.00 0.00 0.00 9.20 -0.19 44 0 53 0
29JUN27 107.50 C 0.00 0.00 0.00 8.58 +0.09 44 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 7.96 -0.11 44 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 7.35 -0.11 44 0 305 0
29JUN27 115.00 C 7.27 7.27 7.27 6.79 -0.11 44 208 268 +208
29JUN27 117.50 C 6.85 6.85 6.85 6.08 -0.29 43 204 249 +204
29JUN27 120.00 C 0.00 0.00 0.00 5.61 -0.28 43 0 1,308 0
29JUN27 122.50 C 0.00 0.00 0.00 5.17 -0.27 43 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 4.77 -0.10 43 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 4.40 -0.10 43 0 0 0
29JUN27 130.00 C 4.70 4.90 4.70 4.17 -0.11 44 342 262 +114
29JUN27 132.50 C 0.00 0.00 0.00 3.73 -0.10 43 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 3.44 -0.10 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.17 -0.09 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.92 -0.09 43 0 46 0
29JUN27 142.50 C 0.00 0.00 0.00 2.69 -0.09 43 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 2.48 -0.08 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.28 -0.08 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.10 -0.08 43 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 1.93 -0.08 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 1.78 -0.07 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.64 -0.07 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.51 -0.07 43 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 1.39 -0.06 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.28 -0.06 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.18 -0.06 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.09 -0.05 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.00 -0.05 43 0 2 0
29JUN27 175.00 C 1.69 1.69 1.69 0.92 -0.05 43 30 47 +30
29JUN27 177.50 C 0.00 0.00 0.00 0.85 -0.05 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.78 -0.05 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.72 -0.05 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.67 -0.04 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.61 -0.04 43 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 54.57 +0.18 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 53.63 +0.18 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 52.69 +0.17 43 0 123 0
29SEP27 39.00 C 0.00 0.00 0.00 51.76 +0.16 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 50.84 +0.16 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 49.92 +0.16 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 49.01 +0.16 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 48.10 +0.15 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 47.20 +0.15 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 46.31 +0.15 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 45.43 +0.15 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 44.55 +0.14 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 43.68 +0.14 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 42.82 +0.13 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 41.96 +0.12 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 39.87 +0.11 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 37.84 +0.10 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 35.87 +0.08 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 33.97 +0.07 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 32.14 +0.06 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 30.38 +0.05 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 28.68 +0.02 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 27.06 +0.01 43 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 25.52 0.00 43 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 24.04 -0.01 43 0 90 0
29SEP27 77.50 C 0.00 0.00 0.00 22.63 -0.03 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 21.30 -0.03 43 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.03 -0.04 43 0 0 0
29SEP27 85.00 C 18.52 18.83 18.52 18.41 -0.29 42 75 76 +75
29SEP27 87.50 C 17.46 17.47 17.46 17.33 -0.29 42 30 425 +30
29SEP27 90.00 C 0.00 0.00 0.00 16.32 -0.29 42 0 790 0
29SEP27 92.50 C 0.00 0.00 0.00 15.36 -0.29 42 0 548 0
29SEP27 95.00 C 0.00 0.00 0.00 14.47 -0.29 43 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.64 -0.27 43 0 57 0
29SEP27 100.00 C 13.13 13.13 13.13 12.85 +0.16 43 1 16 +1
29SEP27 102.50 C 0.00 0.00 0.00 12.12 -0.02 43 0 0 0
29SEP27 105.00 C 12.29 12.29 12.29 11.43 -0.03 43 1 31 +1
29SEP27 107.50 C 0.00 0.00 0.00 10.79 +0.11 44 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 10.19 +0.08 44 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 9.57 +0.02 44 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 8.96 -0.12 44 0 16 0
29SEP27 117.50 C 0.00 0.00 0.00 8.39 -0.12 44 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 7.86 +0.12 44 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 7.14 -0.12 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.69 -0.11 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.26 -0.11 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 5.86 -0.11 43 0 100 0
29SEP27 132.50 C 0.00 0.00 0.00 5.49 -0.11 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.14 -0.10 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 4.81 -0.10 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.50 -0.10 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 4.21 -0.11 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 3.94 -0.10 43 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 3.69 -0.10 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.46 -0.09 43 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 3.24 -0.09 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.03 -0.09 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.84 -0.09 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.66 -0.09 43 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.49 -0.09 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.33 -0.09 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.19 -0.08 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.05 -0.08 43 0 0 0
TOTAL CALL 12,577 385,191 +955
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
18SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 57 0 19 0
18SEP26 78.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 17 0
18SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 45 0
18SEP26 81.00 P 0.00 0.00 0.00 0.03 -0.05 45 0 50 0
18SEP26 82.00 P 0.09 0.09 0.09 0.06 -0.08 45 30 126 +30
18SEP26 83.00 P 0.00 0.00 0.00 0.11 -0.11 45 0 82 0
18SEP26 84.00 P 0.27 0.27 0.27 0.19 -0.15 45 100 158 +75
18SEP26 85.00 P 0.24 0.24 0.24 0.31 -0.20 45 10 145 0
18SEP26 86.00 P 0.61 0.61 0.61 0.47 -0.25 44 16 480 +16
18SEP26 87.00 P 0.92 0.95 0.58 0.72 -0.29 44 60 371 +15
18SEP26 88.00 P 1.38 1.38 0.84 1.05 -0.33 43 28 798 +13
18SEP26 89.00 P 1.36 1.47 1.25 1.47 -0.40 43 558 208 +175
18SEP26 90.00 P 0.00 0.00 0.00 2.05 -0.38 45 0 230 0
18SEP26 91.00 P 2.42 2.42 2.38 2.70 -0.37 46 100 120 +100
18SEP26 92.00 P 0.00 0.00 0.00 3.46 -0.30 48 0 20 0
18SEP26 93.00 P 0.00 0.00 0.00 4.26 -0.21 49 0 56 0
18SEP26 94.00 P 0.00 0.00 0.00 4.98 -0.33 44 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 5.87 -0.30 44 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 6.80 -0.27 45 0 32 0
18SEP26 97.00 P 0.00 0.00 0.00 7.75 -0.25 44 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 8.72 -0.24 44 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 9.71 -0.22 45 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 10.70 -0.21 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 11.70 -0.20 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 12.70 -0.20 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 13.70 -0.20 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 14.70 -0.20 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 15.70 -0.20 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 16.70 -0.20 0 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 17.70 -0.20 0 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 18.70 -0.20 0 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 19.70 -0.20 0 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 20.70 -0.20 0 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 21.70 -0.20 0 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 22.70 -0.20 0 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 23.70 -0.20 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 24.70 -0.20 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 25.70 -0.20 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 26.70 -0.20 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 70.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 71.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
25SEP26 72.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 73.00 P 0.02 0.02 0.02 0.01 - 45 45 45 -
25SEP26 74.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 75.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
25SEP26 76.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
25SEP26 77.00 P 0.00 0.00 0.00 0.05 - 42 0 0 -
25SEP26 78.00 P 0.00 0.00 0.00 0.08 - 42 0 0 -
25SEP26 79.00 P 0.00 0.00 0.00 0.12 - 42 0 0 -
25SEP26 80.00 P 0.00 0.00 0.00 0.17 - 41 0 0 -
25SEP26 81.00 P 0.33 0.33 0.33 0.26 - 42 15 15 -
25SEP26 82.00 P 0.00 0.00 0.00 0.37 - 42 0 0 -
25SEP26 83.00 P 0.00 0.00 0.00 0.50 - 41 0 0 -
25SEP26 84.00 P 0.00 0.00 0.00 0.69 - 41 0 0 -
25SEP26 85.00 P 1.00 1.00 1.00 0.90 - 41 1 1 -
25SEP26 86.00 P 1.02 1.06 1.02 1.19 - 41 12 12 -
25SEP26 87.00 P 1.35 1.35 1.35 1.54 - 41 4 4 -
25SEP26 88.00 P 0.00 0.00 0.00 1.92 - 41 0 0 -
25SEP26 89.00 P 0.00 0.00 0.00 2.42 - 42 0 0 -
25SEP26 90.00 P 0.00 0.00 0.00 2.90 - 41 0 0 -
25SEP26 91.00 P 0.00 0.00 0.00 3.50 - 41 0 0 -
25SEP26 92.00 P 0.00 0.00 0.00 4.16 - 42 0 0 -
25SEP26 93.00 P 0.00 0.00 0.00 4.88 - 42 0 0 -
25SEP26 94.00 P 0.00 0.00 0.00 5.65 - 43 0 0 -
25SEP26 95.00 P 0.00 0.00 0.00 6.38 - 41 0 0 -
25SEP26 96.00 P 0.00 0.00 0.00 7.20 - 41 0 0 -
25SEP26 97.00 P 0.00 0.00 0.00 8.07 - 41 0 0 -
25SEP26 98.00 P 0.00 0.00 0.00 8.97 - 41 0 0 -
25SEP26 99.00 P 0.00 0.00 0.00 9.88 - 41 0 0 -
25SEP26 100.00 P 0.00 0.00 0.00 10.82 - 41 0 0 -
25SEP26 101.00 P 0.00 0.00 0.00 11.78 - 41 0 0 -
25SEP26 102.00 P 0.00 0.00 0.00 12.75 - 42 0 0 -
25SEP26 103.00 P 0.00 0.00 0.00 13.72 - 41 0 0 -
25SEP26 104.00 P 0.00 0.00 0.00 14.71 - 41 0 0 -
25SEP26 105.00 P 0.00 0.00 0.00 15.70 - 0 0 0 -
25SEP26 106.00 P 0.00 0.00 0.00 16.70 - 0 0 0 -
25SEP26 107.00 P 0.00 0.00 0.00 17.70 - 0 0 0 -
25SEP26 108.00 P 0.00 0.00 0.00 18.70 - 0 0 0 -
25SEP26 109.00 P 0.00 0.00 0.00 19.70 - 0 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 193 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 953 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 0.00 43 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 2,566 0
29SEP26 77.50 P 0.00 0.00 0.00 0.12 -0.04 40 0 1,614 0
29SEP26 80.00 P 0.25 0.30 0.25 0.30 -0.08 41 345 4,399 -58
29SEP26 82.50 P 0.56 0.56 0.56 0.61 -0.12 40 30 1,753 0
29SEP26 85.00 P 1.07 1.07 1.06 1.16 -0.17 40 102 2,428 -100
29SEP26 87.50 P 2.15 2.15 1.72 2.01 -0.23 39 596 12,906 -103
29SEP26 90.00 P 3.40 3.40 2.86 3.26 -0.25 40 921 8,781 +268
29SEP26 92.50 P 4.80 4.80 4.80 4.88 -0.34 42 2 8,149 -2
29SEP26 95.00 P 6.17 6.55 6.17 6.64 -0.30 40 92 2,270 -2
29SEP26 97.50 P 8.31 8.31 8.31 8.70 -0.24 40 1 7,769 -1
29SEP26 100.00 P 11.00 11.50 10.37 11.26 +0.09 49 71 11,331 -69
29SEP26 102.50 P 13.70 13.70 13.70 13.28 -0.63 40 2,424 5,974 -2,423
29SEP26 105.00 P 0.00 0.00 0.00 15.72 -0.21 40 0 8,437 0
29SEP26 107.50 P 18.04 18.04 18.04 18.20 -0.75 0 100 4,202 -100
29SEP26 110.00 P 20.52 20.69 20.52 20.70 -0.83 0 160 9,234 -58
29SEP26 112.50 P 23.01 23.11 23.01 23.20 -0.20 0 216 3,528 -803
29SEP26 115.00 P 25.43 25.43 25.42 25.70 -0.20 0 50 3,650 -10
29SEP26 117.50 P 27.90 27.90 27.89 28.20 -0.20 0 35 4,880 -213
29SEP26 120.00 P 0.00 0.00 0.00 30.70 -0.20 0 0 2,450 0
29SEP26 122.50 P 0.00 0.00 0.00 33.20 -0.20 0 0 153 -66
29SEP26 125.00 P 0.00 0.00 0.00 35.70 -0.20 0 0 5,750 0
29SEP26 127.50 P 0.00 0.00 0.00 38.20 -0.20 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.70 -0.20 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 43.20 -0.20 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.70 -0.20 0 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 48.20 -0.20 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 50.70 -0.20 0 0 2,542 0
29SEP26 142.50 P 0.00 0.00 0.00 53.20 -0.20 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 55.70 -0.20 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.20 -0.20 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.70 -0.20 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.20 -0.20 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.70 -0.20 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.20 -0.20 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 70.70 -0.20 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.20 -0.20 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.70 -0.20 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.20 -0.20 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.70 -0.20 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.20 -0.20 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 85.70 -0.20 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 88.20 -0.20 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 90.70 -0.20 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 93.20 -0.20 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.70 -0.20 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 98.20 -0.20 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 100.70 -0.20 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 103.20 -0.20 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 105.70 -0.20 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 108.20 -0.20 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 110.70 -0.20 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 115.70 -0.20 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 120.70 -0.20 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 125.70 -0.20 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 130.70 -0.20 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 0.00 42 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 18 0
29OCT26 70.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 59 0
29OCT26 72.50 P 0.00 0.00 0.00 0.37 -0.04 41 0 132 0
29OCT26 75.00 P 0.67 0.67 0.63 0.62 -0.08 41 40 447 +11
29OCT26 77.50 P 0.94 0.94 0.94 1.00 -0.10 41 15 941 0
29OCT26 80.00 P 0.00 0.00 0.00 1.45 -0.12 40 0 1,973 0
29OCT26 82.50 P 2.03 2.03 2.03 2.16 -0.09 40 1 2,115 0
29OCT26 85.00 P 2.98 2.98 2.77 2.97 -0.20 40 21 917 -19
29OCT26 87.50 P 3.97 3.97 3.77 4.05 -0.16 40 165 19,762 +165
29OCT26 90.00 P 5.48 5.48 5.48 5.29 -0.24 40 15 2,020 0
29OCT26 92.50 P 0.00 0.00 0.00 6.84 -0.15 41 0 15,085 0
29OCT26 95.00 P 0.00 0.00 0.00 8.47 -0.29 41 0 1,320 0
29OCT26 97.50 P 0.00 0.00 0.00 10.32 -0.22 42 0 2,386 0
29OCT26 100.00 P 0.00 0.00 0.00 12.50 +0.50 44 0 6,628 0
29OCT26 102.50 P 14.64 14.64 14.14 14.63 +0.19 45 3,044 1,838 -2,845
29OCT26 105.00 P 0.00 0.00 0.00 16.86 +0.25 47 0 2,953 0
29OCT26 107.50 P 0.00 0.00 0.00 18.30 -0.73 33 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 20.96 -0.57 41 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 23.46 -0.79 44 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 25.84 -0.29 44 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 28.22 -0.20 41 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 30.70 -0.20 0 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 33.20 -0.20 0 0 115 0
29OCT26 125.00 P 0.00 0.00 0.00 35.70 -0.20 0 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 38.20 -0.20 0 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 40.70 -0.20 0 0 10 -10
29OCT26 132.50 P 0.00 0.00 0.00 43.20 -0.20 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 45.70 -0.20 0 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 48.20 -0.20 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 50.70 -0.20 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 53.20 -0.20 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 55.70 -0.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 58.20 -0.20 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 60.70 -0.20 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 63.20 -0.20 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 65.70 -0.20 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 68.20 -0.20 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 70.70 -0.20 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 73.20 -0.20 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 75.70 -0.20 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 78.20 -0.20 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 80.70 -0.20 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 83.20 -0.20 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 85.70 -0.20 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 88.20 -0.20 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 90.70 -0.20 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 93.20 -0.20 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 95.70 -0.20 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 98.20 -0.20 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 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 63 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 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 52 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 49 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 46 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 55.00 P 0.16 0.16 0.16 0.03 0.00 44 60 61 +60
27NOV26 57.50 P 0.00 0.00 0.00 0.06 0.00 44 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.31 -0.01 43 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.50 -0.01 43 0 70 0
27NOV26 70.00 P 0.88 0.88 0.88 0.77 -0.02 43 5 362 0
27NOV26 72.50 P 0.00 0.00 0.00 1.13 -0.03 43 0 274 0
27NOV26 75.00 P 1.49 1.49 1.49 1.60 -0.04 44 5 231 0
27NOV26 77.50 P 0.00 0.00 0.00 2.18 -0.07 43 0 710 0
27NOV26 80.00 P 0.00 0.00 0.00 2.81 -0.15 43 0 866 0
27NOV26 82.50 P 3.52 3.66 3.52 3.69 -0.08 43 277 546 +277
27NOV26 85.00 P 4.62 4.64 4.62 4.62 -0.16 43 131 1,246 +17
27NOV26 87.50 P 5.51 5.51 5.51 5.80 -0.19 43 2 3,694 0
27NOV26 90.00 P 7.27 7.27 7.27 7.15 -0.09 43 15 4,162 0
27NOV26 92.50 P 0.00 0.00 0.00 8.60 -0.14 44 0 5,870 0
27NOV26 95.00 P 0.00 0.00 0.00 10.26 -0.18 44 0 2,184 0
27NOV26 97.50 P 0.00 0.00 0.00 11.79 +0.23 43 0 720 0
27NOV26 100.00 P 0.00 0.00 0.00 13.58 -0.13 43 0 3,659 0
27NOV26 102.50 P 0.00 0.00 0.00 15.39 -0.26 42 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 17.40 -0.56 42 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 19.53 -0.53 43 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 21.59 -0.62 41 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 23.77 -0.63 41 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 26.02 -0.64 40 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 28.29 -0.65 37 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 30.95 -0.31 43 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 33.34 -0.26 43 0 135 0
27NOV26 125.00 P 35.12 35.12 35.12 35.78 -0.21 43 15 92 +15
27NOV26 127.50 P 0.00 0.00 0.00 38.23 -0.19 43 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 40.71 -0.19 43 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 43.20 -0.20 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 45.70 -0.20 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 48.20 -0.20 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 50.70 -0.20 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 53.20 -0.20 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 55.70 -0.20 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 58.20 -0.20 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 60.70 -0.20 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 63.20 -0.20 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 65.70 -0.20 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 68.20 -0.20 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 70.70 -0.20 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 73.20 -0.20 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 75.70 -0.20 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 78.20 -0.20 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 80.70 -0.20 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 83.20 -0.20 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 85.70 -0.20 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 88.20 -0.20 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 90.70 -0.20 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 93.20 -0.20 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 95.70 -0.20 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 98.20 -0.20 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 55 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 52 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 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 0.00 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 0.00 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 +0.01 44 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 +0.01 44 0 230 0
30DEC26 62.50 P 0.00 0.00 0.00 0.49 +0.01 44 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.73 +0.02 44 0 127 0
30DEC26 67.50 P 1.15 1.15 1.15 1.03 +0.02 44 100 563 0
30DEC26 70.00 P 1.53 1.53 1.53 1.43 +0.03 44 65 563 +65
30DEC26 72.50 P 2.07 2.07 1.95 1.94 +0.04 44 69 821 +46
30DEC26 75.00 P 2.55 2.55 2.38 2.46 -0.05 43 183 606 +25
30DEC26 77.50 P 0.00 0.00 0.00 3.20 -0.01 44 0 897 0
30DEC26 80.00 P 4.09 4.15 4.09 4.02 -0.03 44 205 4,067 -20
30DEC26 82.50 P 5.07 5.11 5.07 4.89 -0.16 43 64 863 +64
30DEC26 85.00 P 6.21 6.21 6.10 5.96 -0.15 43 6 13,032 0
30DEC26 87.50 P 0.00 0.00 0.00 7.25 -0.13 44 0 8,179 0
30DEC26 90.00 P 8.51 8.76 8.29 8.63 -0.05 44 1,313 5,799 -188
30DEC26 92.50 P 0.00 0.00 0.00 10.08 -0.09 44 0 5,486 0
30DEC26 95.00 P 0.00 0.00 0.00 11.61 -0.18 44 0 4,180 0
30DEC26 97.50 P 0.00 0.00 0.00 13.35 -0.11 45 0 2,977 0
30DEC26 100.00 P 0.00 0.00 0.00 14.89 -0.36 44 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 16.57 -0.57 43 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 18.63 -0.49 44 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 20.62 -0.52 44 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 22.78 -0.44 45 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 24.82 -0.54 44 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 26.95 -0.61 44 0 4,071 0
30DEC26 117.50 P 29.85 29.85 29.76 29.14 -0.62 43 59 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 31.44 -0.57 44 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 33.73 -0.60 43 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 36.27 -0.45 46 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 38.80 -0.25 48 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 40.86 -0.44 44 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 43.29 -0.37 43 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 45.74 -0.18 43 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 48.21 -0.19 43 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 50.81 -0.24 49 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 53.25 -0.24 48 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 55.70 -0.32 0 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 58.20 -0.20 0 0 330 0
30DEC26 150.00 P 0.00 0.00 0.00 60.70 -0.20 0 0 366 0
30DEC26 152.50 P 0.00 0.00 0.00 63.20 -0.20 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 65.70 -0.20 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 68.20 -0.20 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 70.70 -0.20 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.20 -0.20 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.70 -0.20 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 78.20 -0.20 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.70 -0.20 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 83.20 -0.20 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 85.70 -0.20 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 88.20 -0.20 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 90.70 -0.20 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 93.20 -0.20 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 95.70 -0.20 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 98.20 -0.20 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 100.70 -0.20 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 103.20 -0.20 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 105.70 -0.20 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 108.20 -0.20 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 110.70 -0.20 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 0.00 43 0 220 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.55 -0.03 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.76 -0.05 43 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.05 -0.05 43 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.45 -0.06 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.87 -0.08 43 0 91 0
30MAR27 67.50 P 0.00 0.00 0.00 2.41 -0.09 43 0 45 0
30MAR27 70.00 P 0.00 0.00 0.00 3.01 -0.11 43 0 410 0
30MAR27 72.50 P 3.70 3.70 3.70 3.72 -0.09 43 57 1,036 +57
30MAR27 75.00 P 0.00 0.00 0.00 4.52 -0.06 43 0 3,252 0
30MAR27 77.50 P 0.00 0.00 0.00 5.35 -0.10 43 0 742 0
30MAR27 80.00 P 6.42 6.42 5.98 6.32 -0.12 43 1,237 8,330 +1,233
30MAR27 82.50 P 7.32 7.45 7.31 7.38 -0.15 43 503 693 +503
30MAR27 85.00 P 8.23 8.26 8.23 8.60 -0.12 44 10 7,023 -10
30MAR27 87.50 P 0.00 0.00 0.00 9.86 -0.15 44 0 676 0
30MAR27 90.00 P 0.00 0.00 0.00 11.24 -0.18 44 0 4,180 0
30MAR27 92.50 P 0.00 0.00 0.00 12.73 -0.17 44 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 14.12 -0.25 44 0 5,768 0
30MAR27 97.50 P 0.00 0.00 0.00 15.86 -0.19 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 17.60 -0.25 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 19.05 -0.54 43 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 20.98 -0.47 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 22.59 -0.79 43 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 24.69 -0.65 44 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 26.53 -0.86 43 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 28.53 -0.22 43 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 30.64 -0.22 43 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 32.77 -0.22 43 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 34.91 -0.22 43 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 37.14 -0.22 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 39.38 -0.22 43 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 41.64 -0.22 43 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 43.95 -0.22 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 46.29 -0.22 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 48.64 -0.22 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 51.02 -0.21 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 53.43 -0.20 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 55.85 -0.21 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 58.28 -0.21 43 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 60.74 -0.20 43 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 63.21 -0.21 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.70 -0.20 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 68.20 -0.20 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.70 -0.20 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 73.20 -0.20 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.70 -0.20 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 78.20 -0.20 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.70 -0.20 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 83.20 -0.20 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 85.70 -0.20 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 88.20 -0.20 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 90.70 -0.20 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 93.20 -0.20 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 95.70 -0.20 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 98.20 -0.20 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 0.00 43 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.38 -0.03 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.43 -0.03 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.49 -0.05 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.58 -0.04 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.66 -0.05 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.89 -0.07 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.19 -0.07 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.56 -0.09 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.97 -0.09 43 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.48 -0.12 43 0 11 0
29JUN27 65.00 P 3.09 3.28 3.09 3.12 -0.13 44 261 270 +261
29JUN27 67.50 P 0.00 0.00 0.00 3.82 -0.13 44 0 1,075 0
29JUN27 70.00 P 0.00 0.00 0.00 4.48 -0.19 43 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 5.27 -0.06 43 0 1 0
29JUN27 75.00 P 6.10 6.10 6.10 6.15 -0.06 43 15 7,595 0
29JUN27 77.50 P 0.00 0.00 0.00 7.12 -0.15 43 0 72 0
29JUN27 80.00 P 7.95 7.95 7.95 8.18 -0.15 43 1 537 +1
29JUN27 82.50 P 0.00 0.00 0.00 9.34 -0.09 43 0 905 0
29JUN27 85.00 P 10.66 10.76 10.46 10.39 -0.34 43 597 1,023 +487
29JUN27 87.50 P 0.00 0.00 0.00 11.90 -0.12 44 0 191 0
29JUN27 90.00 P 0.00 0.00 0.00 13.32 -0.11 44 700 1,004 +690
29JUN27 92.50 P 14.65 14.65 14.65 14.80 -0.12 44 11 3,228 +11
29JUN27 95.00 P 0.00 0.00 0.00 16.23 -0.20 44 0 146 0
29JUN27 97.50 P 0.00 0.00 0.00 17.82 -0.25 44 0 3,023 0
29JUN27 100.00 P 0.00 0.00 0.00 19.51 -0.26 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 20.97 -0.28 43 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 22.70 -0.28 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 24.54 -0.28 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 26.39 -0.28 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 28.25 -0.29 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 30.24 -0.28 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 32.24 -0.29 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 34.26 -0.28 43 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 36.32 -0.28 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.46 -0.27 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 40.60 -0.28 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 42.76 -0.28 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 44.96 -0.27 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 47.22 -0.26 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.48 -0.26 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.76 -0.26 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 54.06 -0.25 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 56.40 -0.25 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 58.76 -0.25 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 61.13 -0.24 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 63.52 -0.23 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 65.93 -0.22 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 68.36 -0.22 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 70.80 -0.22 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 73.25 -0.22 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.72 -0.21 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 78.20 -0.20 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 80.70 -0.20 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 83.20 -0.20 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 85.70 -0.20 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 88.20 -0.20 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 90.70 -0.20 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 93.20 -0.20 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 95.70 -0.20 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 98.20 -0.20 0 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.47 -0.03 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.63 -0.04 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.71 -0.05 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.80 -0.04 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.89 -0.06 43 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 1.01 -0.07 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.14 -0.06 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.45 -0.09 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.87 -0.09 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.31 -0.12 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.87 -0.11 43 0 13 0
29SEP27 62.50 P 0.00 0.00 0.00 3.43 -0.14 43 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.24 -0.10 44 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.91 -0.19 43 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.53 -0.17 42 0 162 0
29SEP27 72.50 P 0.00 0.00 0.00 6.47 -0.21 43 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 7.61 -0.04 43 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 8.66 -0.06 43 0 7 0
29SEP27 80.00 P 9.60 9.60 9.60 9.77 -0.07 43 1 77 +1
29SEP27 82.50 P 0.00 0.00 0.00 10.99 -0.07 43 0 17 0
29SEP27 85.00 P 0.00 0.00 0.00 12.14 -0.20 43 0 38 0
29SEP27 87.50 P 0.00 0.00 0.00 13.61 -0.09 44 0 291 0
29SEP27 90.00 P 0.00 0.00 0.00 15.03 -0.10 44 0 765 0
29SEP27 92.50 P 0.00 0.00 0.00 16.51 -0.11 44 0 546 0
29SEP27 95.00 P 0.00 0.00 0.00 17.84 -0.18 43 0 66 0
29SEP27 97.50 P 0.00 0.00 0.00 19.43 -0.22 44 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.99 -0.34 43 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 22.73 -0.18 43 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.32 -0.28 43 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 26.07 -0.29 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.92 -0.29 43 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 29.78 -0.29 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.65 -0.30 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.59 -0.28 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.60 -0.29 43 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 37.62 -0.29 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.65 -0.29 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.70 -0.29 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 43.84 -0.29 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 46.00 -0.28 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 48.17 -0.28 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 50.34 -0.28 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 52.56 -0.27 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 54.82 -0.27 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 57.10 -0.26 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 59.39 -0.26 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 61.69 -0.26 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 64.00 -0.26 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 66.37 -0.24 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 68.74 -0.24 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 71.12 -0.24 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 73.52 -0.23 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 75.93 -0.23 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 78.35 -0.23 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 80.80 -0.22 43 0 0 0
TOTAL PUT 15,392 456,484 -2,419
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$ 121.800
18SEP26 101.00 C 0.00 0.00 0.00 20.83 -0.13 0 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 19.83 -0.13 0 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 18.83 -0.13 0 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 17.84 -0.13 54 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 16.84 -0.14 51 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 15.84 -0.14 48 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 14.85 -0.15 50 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 13.85 -0.17 47 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 12.87 -0.18 49 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 11.89 -0.20 49 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 10.92 -0.22 49 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 9.96 -0.26 48 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 9.03 -0.28 49 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 8.11 -0.33 48 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 7.23 -0.36 48 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 6.39 -0.39 49 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 5.59 -0.43 49 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 4.69 -0.45 45 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 4.01 -0.63 46 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 3.40 -0.59 46 0 0 0
18SEP26 121.00 C 3.50 3.50 3.50 2.84 -0.58 47 2 2 +2
18SEP26 122.00 C 2.41 2.41 2.41 2.34 -0.57 47 15 15 +15
18SEP26 123.00 C 2.14 2.14 2.14 1.91 -0.54 47 3 11 +3
18SEP26 124.00 C 0.00 0.00 0.00 1.53 -0.54 47 0 0 0
18SEP26 125.00 C 1.44 1.44 1.20 1.21 -0.53 48 261 330 +256
18SEP26 126.00 C 1.08 1.08 0.94 0.95 -0.48 48 46 31 +16
18SEP26 127.00 C 0.85 1.00 0.76 0.77 -0.39 49 51 170 +51
18SEP26 128.00 C 0.70 0.80 0.70 0.59 -0.34 49 30 15 0
18SEP26 129.00 C 0.54 0.54 0.54 0.44 -0.30 49 15 15 +15
18SEP26 130.00 C 0.53 0.53 0.41 0.33 -0.25 49 84 175 +69
18SEP26 131.00 C 0.42 0.46 0.42 0.24 -0.22 49 30 65 0
18SEP26 132.00 C 0.34 0.34 0.34 0.17 -0.18 49 30 244 0
18SEP26 133.00 C 0.21 0.21 0.21 0.12 -0.15 49 440 541 +440
18SEP26 134.00 C 0.00 0.00 0.00 0.09 -0.11 49 0 202 0
18SEP26 135.00 C 0.00 0.00 0.00 0.06 -0.09 49 0 55 0
18SEP26 136.00 C 0.00 0.00 0.00 0.04 -0.07 49 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.03 -0.06 50 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 200 0
18SEP26 141.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 19.93 - 45 0 0 -
25SEP26 103.00 C 0.00 0.00 0.00 18.94 - 44 0 0 -
25SEP26 104.00 C 0.00 0.00 0.00 17.96 - 44 0 0 -
25SEP26 105.00 C 0.00 0.00 0.00 16.99 - 44 0 0 -
25SEP26 106.00 C 0.00 0.00 0.00 16.03 - 45 0 0 -
25SEP26 107.00 C 0.00 0.00 0.00 15.08 - 45 0 0 -
25SEP26 108.00 C 0.00 0.00 0.00 14.14 - 45 0 0 -
25SEP26 109.00 C 0.00 0.00 0.00 13.21 - 45 0 0 -
25SEP26 110.00 C 0.00 0.00 0.00 12.30 - 45 0 0 -
25SEP26 111.00 C 0.00 0.00 0.00 11.42 - 45 0 0 -
25SEP26 112.00 C 0.00 0.00 0.00 10.55 - 45 0 0 -
25SEP26 113.00 C 0.00 0.00 0.00 9.72 - 45 0 0 -
25SEP26 114.00 C 0.00 0.00 0.00 8.91 - 45 0 0 -
25SEP26 115.00 C 0.00 0.00 0.00 8.13 - 45 0 0 -
25SEP26 116.00 C 0.00 0.00 0.00 7.39 - 45 0 0 -
25SEP26 117.00 C 0.00 0.00 0.00 6.69 - 45 0 0 -
25SEP26 118.00 C 0.00 0.00 0.00 6.02 - 45 0 0 -
25SEP26 119.00 C 0.00 0.00 0.00 5.33 - 44 0 0 -
25SEP26 120.00 C 0.00 0.00 0.00 4.66 - 43 0 0 -
25SEP26 121.00 C 0.00 0.00 0.00 4.14 - 43 0 0 -
25SEP26 122.00 C 3.74 3.74 3.74 3.65 - 43 15 15 -
25SEP26 123.00 C 3.28 3.28 3.28 3.21 - 44 15 15 -
25SEP26 124.00 C 2.87 2.87 2.87 2.80 - 44 15 15 -
25SEP26 125.00 C 2.48 2.48 2.48 2.43 - 44 15 15 -
25SEP26 126.00 C 0.00 0.00 0.00 2.10 - 44 0 0 -
25SEP26 127.00 C 0.00 0.00 0.00 1.81 - 44 0 0 -
25SEP26 128.00 C 0.00 0.00 0.00 1.54 - 44 0 0 -
25SEP26 129.00 C 0.00 0.00 0.00 1.31 - 44 0 0 -
25SEP26 130.00 C 1.18 1.18 1.18 1.11 - 44 11 11 -
25SEP26 131.00 C 0.00 0.00 0.00 0.95 - 44 0 0 -
25SEP26 132.00 C 0.00 0.00 0.00 0.82 - 45 0 0 -
25SEP26 133.00 C 0.00 0.00 0.00 0.69 - 45 0 0 -
25SEP26 134.00 C 0.00 0.00 0.00 0.57 - 45 0 0 -
25SEP26 135.00 C 0.00 0.00 0.00 0.47 - 45 0 0 -
25SEP26 136.00 C 0.00 0.00 0.00 0.38 - 45 0 0 -
25SEP26 137.00 C 0.00 0.00 0.00 0.31 - 45 0 0 -
25SEP26 138.00 C 0.00 0.00 0.00 0.25 - 45 0 0 -
25SEP26 139.00 C 0.00 0.00 0.00 0.20 - 45 0 0 -
25SEP26 140.00 C 0.00 0.00 0.00 0.16 - 45 0 0 -
25SEP26 141.00 C 0.00 0.00 0.00 0.13 - 45 0 0 -
25SEP26 142.00 C 0.00 0.00 0.00 0.11 - 45 0 0 -
29SEP26 97.50 C 0.00 0.00 0.00 24.30 -0.17 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.84 -0.10 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.52 -0.18 43 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 17.12 -0.21 43 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 14.78 -0.26 43 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 12.55 -0.31 43 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 10.46 -0.35 43 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 8.53 -0.40 43 0 32 0
29SEP26 117.50 C 0.00 0.00 0.00 6.81 -0.43 43 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 5.15 -0.63 41 0 83 0
29SEP26 122.50 C 0.00 0.00 0.00 3.92 -0.49 42 0 178 0
29SEP26 125.00 C 0.00 0.00 0.00 2.91 -0.43 42 0 137 0
29SEP26 127.50 C 0.00 0.00 0.00 2.11 -0.46 42 0 192 0
29SEP26 130.00 C 1.56 1.58 1.56 1.49 -0.38 43 66 1,177 +66
29SEP26 132.50 C 0.00 0.00 0.00 1.04 -0.34 43 0 1,553 0
29SEP26 135.00 C 0.82 0.82 0.82 0.73 -0.24 44 2 931 +2
29SEP26 137.50 C 0.57 0.57 0.57 0.48 -0.19 44 100 831 +100
29SEP26 140.00 C 0.00 0.00 0.00 0.30 -0.15 43 0 1,240 0
29SEP26 142.50 C 0.00 0.00 0.00 0.19 -0.11 43 0 610 0
29SEP26 145.00 C 0.21 0.21 0.21 0.12 -0.08 44 15 494 +15
29SEP26 147.50 C 0.00 0.00 0.00 0.07 -0.06 43 0 629 0
29SEP26 150.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 902 0
29SEP26 152.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 545 0
29SEP26 155.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,066 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 218 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 59 0 315 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 462 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 69 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 71 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 88 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 92 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 95 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 98 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 101 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 104 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 107 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 110 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 113 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 116 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 119 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 126 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 129 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 131 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 134 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 138 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 143 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 147 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 151 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 155 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 159 0 139 0
29OCT26 97.50 C 0.00 0.00 0.00 25.42 +0.22 47 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 22.96 +0.09 44 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 20.79 -0.18 44 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 18.71 -0.18 44 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 16.73 -0.19 44 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 14.86 -0.20 44 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 13.11 -0.22 44 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 11.16 -0.55 42 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 9.70 -0.52 42 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 8.39 -0.61 42 0 78 0
29OCT26 122.50 C 7.97 7.97 7.97 7.23 -0.44 43 15 45 +15
29OCT26 125.00 C 6.63 6.89 6.63 6.18 -0.55 43 20 72 +19
29OCT26 127.50 C 0.00 0.00 0.00 5.30 -0.38 43 0 136 0
29OCT26 130.00 C 4.81 4.81 4.81 4.39 -0.42 43 10 287 +10
29OCT26 132.50 C 0.00 0.00 0.00 3.67 -0.40 43 0 187 0
29OCT26 135.00 C 0.00 0.00 0.00 3.08 -0.32 43 0 240 0
29OCT26 137.50 C 0.00 0.00 0.00 2.58 -0.24 44 0 363 0
29OCT26 140.00 C 0.00 0.00 0.00 2.20 -0.13 44 0 478 0
29OCT26 142.50 C 0.00 0.00 0.00 1.80 -0.12 44 0 396 0
29OCT26 145.00 C 0.00 0.00 0.00 1.46 -0.11 44 0 215 0
29OCT26 147.50 C 0.00 0.00 0.00 1.18 -0.09 44 0 367 0
29OCT26 150.00 C 0.00 0.00 0.00 0.95 -0.08 44 0 610 0
29OCT26 152.50 C 0.00 0.00 0.00 0.76 -0.07 44 0 323 0
29OCT26 155.00 C 0.00 0.00 0.00 0.60 -0.06 44 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.48 -0.05 44 0 268 0
29OCT26 160.00 C 0.00 0.00 0.00 0.38 -0.04 44 0 204 0
29OCT26 162.50 C 0.65 0.65 0.56 0.30 -0.03 44 49 136 -34
29OCT26 165.00 C 0.48 0.48 0.46 0.23 -0.02 44 45 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.18 -0.02 44 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 795 0
29OCT26 172.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 60 0
27NOV26 97.50 C 0.00 0.00 0.00 26.94 +0.28 50 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 24.88 +0.24 50 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 22.94 +0.24 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 20.81 -0.53 47 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 19.05 -0.55 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 17.38 -0.58 47 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 15.58 -0.52 46 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.11 -0.51 46 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 12.96 -0.28 47 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 11.48 -0.47 47 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 10.30 -1.18 47 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 9.26 -1.02 47 0 528 0
27NOV26 127.50 C 0.00 0.00 0.00 8.28 -0.70 47 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 7.26 -0.62 46 0 65 0
27NOV26 132.50 C 0.00 0.00 0.00 6.57 -0.49 47 0 60 0
27NOV26 135.00 C 0.00 0.00 0.00 5.90 -0.46 47 0 34 0
27NOV26 137.50 C 0.00 0.00 0.00 5.17 -0.45 47 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 4.74 -0.27 48 0 35 0
27NOV26 142.50 C 0.00 0.00 0.00 3.98 -0.60 47 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 3.55 -0.51 47 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 3.11 -0.49 47 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 2.72 -0.46 47 0 150 0
27NOV26 152.50 C 0.00 0.00 0.00 2.38 -0.42 47 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 2.07 -0.40 47 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 1.80 -0.37 47 0 210 0
27NOV26 160.00 C 0.00 0.00 0.00 1.56 -0.34 47 0 421 0
27NOV26 162.50 C 0.00 0.00 0.00 1.35 -0.32 47 0 270 0
27NOV26 165.00 C 0.00 0.00 0.00 1.20 -0.26 48 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 1.01 -0.27 47 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.87 -0.24 47 0 187 0
27NOV26 172.50 C 0.00 0.00 0.00 0.75 -0.22 47 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 28.28 +0.18 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.36 +0.17 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.54 +0.22 49 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 22.82 -0.05 49 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 20.87 -0.36 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.30 -0.37 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 17.81 -0.37 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.40 -0.38 47 0 90 0
30DEC26 117.50 C 0.00 0.00 0.00 15.07 -0.57 47 0 75 0
30DEC26 120.00 C 0.00 0.00 0.00 13.70 -0.70 47 0 46 0
30DEC26 122.50 C 0.00 0.00 0.00 12.51 -0.74 47 0 62 0
30DEC26 125.00 C 0.00 0.00 0.00 11.47 -0.71 47 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 10.50 -0.69 47 0 220 0
30DEC26 130.00 C 9.54 9.54 9.54 9.61 -0.65 47 15 281 -7
30DEC26 132.50 C 0.00 0.00 0.00 8.65 -0.77 47 0 281 0
30DEC26 135.00 C 0.00 0.00 0.00 7.95 -0.64 47 0 100 0
30DEC26 137.50 C 0.00 0.00 0.00 7.22 -0.60 47 0 180 0
30DEC26 140.00 C 0.00 0.00 0.00 6.35 -0.34 46 0 2,769 0
30DEC26 142.50 C 0.00 0.00 0.00 5.74 -0.34 46 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 5.19 -0.32 46 0 108 0
30DEC26 147.50 C 0.00 0.00 0.00 4.75 -0.24 47 0 76 0
30DEC26 150.00 C 4.50 4.73 4.50 4.31 -0.35 47 125 138 -20
30DEC26 152.50 C 0.00 0.00 0.00 3.96 -0.15 47 0 31 0
30DEC26 155.00 C 4.01 4.01 4.01 3.63 -0.17 48 75 110 +75
30DEC26 157.50 C 0.00 0.00 0.00 3.26 -0.17 48 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 2.93 -0.16 48 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 2.62 -0.16 48 0 454 0
30DEC26 165.00 C 0.00 0.00 0.00 2.35 -0.15 48 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 2.04 -0.21 47 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 1.88 -0.14 48 0 161 0
30DEC26 172.50 C 0.00 0.00 0.00 1.63 -0.18 47 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 1.46 -0.17 47 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 1.34 -0.12 47 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 1.16 -0.15 47 0 417 0
30DEC26 182.50 C 0.00 0.00 0.00 1.03 -0.14 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.92 -0.13 47 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 0.82 -0.12 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.73 -0.11 47 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.65 -0.10 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.58 -0.09 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.51 -0.09 47 0 50 0
30DEC26 200.00 C 1.00 1.00 1.00 0.45 -0.08 47 130 5,159 +2
30DEC26 205.00 C 0.00 0.00 0.00 0.36 -0.06 47 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.28 -0.06 47 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 0.22 -0.05 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 50 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 53 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 54 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 59 0 392 0
30MAR27 97.50 C 0.00 0.00 0.00 32.04 +0.47 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.36 +0.45 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.73 +0.42 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.20 +0.43 49 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 25.72 +0.41 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.28 +0.37 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 22.93 +0.17 49 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 21.29 -0.36 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 20.08 -0.53 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.96 -0.49 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.84 -0.61 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.81 -0.52 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.84 -0.51 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.92 -0.17 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 13.56 -0.66 47 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 12.99 -0.41 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 12.21 -0.42 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 11.76 -0.20 49 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 11.09 -0.18 49 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 9.78 -0.39 47 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 9.38 -0.16 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 8.72 -0.23 48 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 8.34 -0.06 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 7.75 -0.12 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 7.42 -0.08 49 0 90 0
30MAR27 160.00 C 0.00 0.00 0.00 6.90 -0.19 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 6.49 -0.17 49 0 60 0
30MAR27 165.00 C 6.30 6.30 6.30 6.10 -0.20 49 17 77 +17
30MAR27 167.50 C 0.00 0.00 0.00 5.71 -0.28 49 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 5.33 -0.26 49 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 4.98 -0.31 49 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.65 -0.30 49 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 4.34 -0.30 49 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 4.06 -0.28 49 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 3.79 -0.27 49 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 3.54 -0.26 49 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 3.30 -0.25 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.08 -0.24 49 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 2.87 -0.24 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.60 -0.22 48 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 2.50 -0.22 48 0 30 0
30MAR27 200.00 C 0.00 0.00 0.00 2.33 -0.21 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 2.03 -0.19 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.77 -0.17 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.49 -0.21 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 1.30 -0.14 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 1.13 -0.13 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.98 -0.12 48 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.85 -0.11 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.74 -0.10 48 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.65 -0.09 48 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.58 -0.06 48 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.50 -0.06 48 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.43 -0.06 48 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.38 -0.06 48 0 1,023 0
29JUN27 97.50 C 0.00 0.00 0.00 35.43 +0.25 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.87 +0.46 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.38 +0.44 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.94 +0.42 50 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.56 +0.40 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.24 +0.39 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.97 +0.38 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.45 -0.20 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.26 -0.33 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.16 -0.33 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 22.14 -0.29 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 21.01 -0.41 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 20.06 -0.39 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.19 -0.34 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 18.07 -0.56 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.49 -0.22 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.70 -0.19 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.37 +0.01 48 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 14.71 -0.05 48 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 14.04 -0.11 48 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 13.41 +0.02 48 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 12.81 -0.10 49 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 12.22 -0.01 49 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 11.69 +0.01 49 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 11.18 0.00 49 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 10.69 -0.01 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 10.24 0.00 49 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 9.81 +0.06 49 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 9.37 +0.08 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 8.92 +0.09 49 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 8.48 +0.08 49 0 68 0
29SEP27 97.50 C 0.00 0.00 0.00 38.72 +0.17 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 37.27 +0.15 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 35.88 +0.16 51 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 34.53 +0.15 51 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 33.14 +0.05 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 31.98 +0.13 51 0 60 0
29SEP27 112.50 C 0.00 0.00 0.00 30.68 +0.22 51 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 29.52 +0.21 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 28.24 -0.14 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 27.22 +0.06 50 0 20 0
29SEP27 122.50 C 0.00 0.00 0.00 26.15 -0.14 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 25.17 -0.14 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 23.35 -0.90 49 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 22.91 -0.66 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 22.08 -0.64 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 20.76 -0.64 49 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 20.46 -0.15 50 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 19.99 +0.14 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 19.26 +0.14 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 18.59 +0.17 51 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 17.31 +0.08 49 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 16.60 0.00 49 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 16.08 +0.05 50 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 15.44 0.00 50 0 34 0
TOTAL CALL 1,762 85,204 +1,127
18SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 0.02 -0.04 49 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 0.04 -0.05 50 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 0.05 -0.08 49 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 0.08 -0.10 49 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 0.13 -0.12 49 0 2 0
18SEP26 113.00 P 0.00 0.00 0.00 0.19 -0.17 49 0 0 0
18SEP26 114.00 P 0.44 0.44 0.44 0.29 -0.20 49 100 100 +100
18SEP26 115.00 P 0.00 0.00 0.00 0.41 -0.23 49 0 8 0
18SEP26 116.00 P 0.00 0.00 0.00 0.57 -0.27 49 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 0.77 -0.31 49 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 1.02 -0.33 49 0 30 0
18SEP26 119.00 P 1.16 1.43 1.16 1.34 -0.33 49 21 136 0
18SEP26 120.00 P 1.80 1.80 1.62 1.72 -0.31 50 8 407 +8
18SEP26 121.00 P 2.16 2.16 2.16 2.15 -0.31 50 15 75 0
18SEP26 122.00 P 0.00 0.00 0.00 2.65 -0.31 50 0 525 0
18SEP26 123.00 P 3.60 3.60 3.16 3.22 -0.38 50 19 581 0
18SEP26 124.00 P 0.00 0.00 0.00 3.86 -0.26 51 0 30 0
18SEP26 125.00 P 0.00 0.00 0.00 4.55 -0.22 51 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 5.15 -0.28 49 0 4 0
18SEP26 127.00 P 0.00 0.00 0.00 5.92 -0.25 49 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 6.74 -0.20 49 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 7.60 -0.16 49 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 8.49 -0.12 49 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 9.40 -0.08 49 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 10.33 -0.06 48 0 6 0
18SEP26 133.00 P 0.00 0.00 0.00 11.29 -0.02 49 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 12.26 +0.01 49 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 13.23 +0.03 48 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 14.22 +0.05 49 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 15.21 +0.07 49 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 16.20 +0.08 0 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 17.20 +0.09 0 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 18.20 +0.10 0 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 19.20 +0.10 0 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 20.20 +0.10 0 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 21.20 +0.10 0 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 22.20 +0.10 0 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 23.20 -0.55 0 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 0.04 - 46 0 0 -
25SEP26 103.00 P 0.00 0.00 0.00 0.05 - 45 0 0 -
25SEP26 104.00 P 0.00 0.00 0.00 0.07 - 45 0 0 -
25SEP26 105.00 P 0.00 0.00 0.00 0.10 - 45 0 0 -
25SEP26 106.00 P 0.00 0.00 0.00 0.14 - 45 0 0 -
25SEP26 107.00 P 0.00 0.00 0.00 0.18 - 45 0 0 -
25SEP26 108.00 P 0.00 0.00 0.00 0.24 - 45 0 0 -
25SEP26 109.00 P 0.00 0.00 0.00 0.32 - 45 0 0 -
25SEP26 110.00 P 0.00 0.00 0.00 0.42 - 45 0 0 -
25SEP26 111.00 P 0.00 0.00 0.00 0.53 - 45 0 0 -
25SEP26 112.00 P 0.96 0.96 0.96 0.67 - 45 30 30 -
25SEP26 113.00 P 0.00 0.00 0.00 0.84 - 45 0 0 -
25SEP26 114.00 P 0.00 0.00 0.00 1.04 - 45 0 0 -
25SEP26 115.00 P 0.00 0.00 0.00 1.27 - 45 0 0 -
25SEP26 116.00 P 1.43 1.43 1.43 1.53 - 45 50 50 -
25SEP26 117.00 P 1.87 1.87 1.87 1.84 - 45 15 15 -
25SEP26 118.00 P 2.19 2.19 2.19 2.17 - 45 15 15 -
25SEP26 119.00 P 2.56 2.63 2.56 2.57 - 46 30 30 -
25SEP26 120.00 P 2.96 2.96 2.96 2.99 - 46 15 15 -
25SEP26 121.00 P 3.42 3.42 3.42 3.47 - 46 15 15 -
25SEP26 122.00 P 0.00 0.00 0.00 3.97 - 46 0 0 -
25SEP26 123.00 P 0.00 0.00 0.00 4.54 - 46 0 0 -
25SEP26 124.00 P 0.00 0.00 0.00 5.13 - 46 0 0 -
25SEP26 125.00 P 0.00 0.00 0.00 5.72 - 46 0 0 -
25SEP26 126.00 P 0.00 0.00 0.00 6.26 - 45 0 0 -
25SEP26 127.00 P 0.00 0.00 0.00 6.97 - 45 0 0 -
25SEP26 128.00 P 0.00 0.00 0.00 7.69 - 45 0 0 -
25SEP26 129.00 P 0.00 0.00 0.00 8.46 - 45 0 0 -
25SEP26 130.00 P 0.00 0.00 0.00 9.25 - 45 0 0 -
25SEP26 131.00 P 0.00 0.00 0.00 10.07 - 45 0 0 -
25SEP26 132.00 P 0.00 0.00 0.00 10.91 - 45 0 0 -
25SEP26 133.00 P 0.00 0.00 0.00 11.78 - 45 0 0 -
25SEP26 134.00 P 0.00 0.00 0.00 12.66 - 45 0 0 -
25SEP26 135.00 P 0.00 0.00 0.00 13.57 - 45 0 0 -
25SEP26 136.00 P 0.00 0.00 0.00 14.49 - 45 0 0 -
25SEP26 137.00 P 0.00 0.00 0.00 15.43 - 45 0 0 -
25SEP26 138.00 P 0.00 0.00 0.00 16.37 - 45 0 0 -
25SEP26 139.00 P 0.00 0.00 0.00 17.33 - 45 0 0 -
25SEP26 140.00 P 0.00 0.00 0.00 18.29 - 45 0 0 -
25SEP26 141.00 P 0.00 0.00 0.00 19.26 - 44 0 0 -
25SEP26 142.00 P 0.00 0.00 0.00 20.24 - 45 0 0 -
29SEP26 97.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 10 0
29SEP26 102.50 P 0.00 0.00 0.00 0.10 -0.05 44 0 202 0
29SEP26 105.00 P 0.00 0.00 0.00 0.19 -0.09 43 0 690 0
29SEP26 107.50 P 0.00 0.00 0.00 0.36 -0.14 44 0 379 0
29SEP26 110.00 P 0.77 0.77 0.75 0.64 -0.18 44 89 937 +84
29SEP26 112.50 P 1.05 1.05 1.05 1.06 -0.22 44 30 385 +30
29SEP26 115.00 P 1.85 1.85 1.85 1.64 -0.27 44 15 1,102 0
29SEP26 117.50 P 0.00 0.00 0.00 2.43 -0.21 44 0 770 0
29SEP26 120.00 P 0.00 0.00 0.00 3.47 -0.20 44 0 4,067 0
29SEP26 122.50 P 4.65 4.65 4.65 4.75 -0.25 45 5 564 0
29SEP26 125.00 P 0.00 0.00 0.00 6.07 -0.31 43 0 498 0
29SEP26 127.50 P 0.00 0.00 0.00 7.74 -0.26 43 0 1,564 0
29SEP26 130.00 P 0.00 0.00 0.00 9.60 -0.51 43 0 623 0
29SEP26 132.50 P 0.00 0.00 0.00 11.62 -0.17 43 0 394 0
29SEP26 135.00 P 0.00 0.00 0.00 13.78 -0.22 43 0 2,048 0
29SEP26 137.50 P 0.00 0.00 0.00 16.05 -0.54 43 0 1,872 0
29SEP26 140.00 P 0.00 0.00 0.00 18.39 -0.02 43 0 1,564 0
29SEP26 142.50 P 0.00 0.00 0.00 20.79 +0.02 43 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 23.24 -0.51 44 0 4,017 0
29SEP26 147.50 P 0.00 0.00 0.00 26.10 +0.09 63 0 859 0
29SEP26 150.00 P 0.00 0.00 0.00 28.26 -0.24 52 0 749 0
29SEP26 152.50 P 0.00 0.00 0.00 30.78 +0.11 57 0 155 0
29SEP26 155.00 P 0.00 0.00 0.00 33.29 -0.43 61 0 414 0
29SEP26 157.50 P 0.00 0.00 0.00 35.79 -0.46 65 0 718 0
29SEP26 160.00 P 0.00 0.00 0.00 38.27 -0.48 67 0 1,032 0
29SEP26 162.50 P 0.00 0.00 0.00 40.82 -0.43 73 0 22 0
29SEP26 165.00 P 0.00 0.00 0.00 43.56 -0.19 88 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.84 -0.41 81 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 48.27 -0.53 79 0 5,073 0
29SEP26 172.50 P 0.00 0.00 0.00 50.70 -0.39 0 0 165 0
29SEP26 175.00 P 0.00 0.00 0.00 53.20 -0.39 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 55.70 -0.39 0 0 0 0
29SEP26 180.00 P 58.50 58.50 58.50 58.27 -0.48 90 7 1,750 0
29SEP26 182.50 P 0.00 0.00 0.00 60.84 -0.25 99 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.34 -0.25 102 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.70 -0.41 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 68.20 -0.39 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 70.70 -0.41 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.20 -0.54 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 75.70 -0.54 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 78.27 -0.46 111 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 83.39 -0.18 126 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 88.20 -0.54 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 93.34 -0.40 131 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.55 -0.02 150 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 103.55 -0.19 154 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 108.55 -0.19 159 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 113.55 -0.19 164 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 118.27 -0.47 145 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 123.27 -0.47 148 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 128.34 -0.40 161 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 133.36 -0.38 166 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 138.27 -0.47 159 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 143.34 -0.40 172 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 148.34 -0.40 175 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 153.27 -0.47 170 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 158.30 -0.44 177 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 163.30 -0.44 180 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 168.20 -0.54 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 173.27 -0.47 183 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 178.33 -0.41 193 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 188.30 -0.28 196 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 198.32 -0.28 204 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 208.20 -0.53 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 218.39 -0.17 223 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 228.33 -0.40 222 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.56 -0.03 44 0 54 0
29OCT26 100.00 P 0.00 0.00 0.00 0.82 -0.04 44 0 310 0
29OCT26 102.50 P 0.00 0.00 0.00 1.15 -0.05 44 0 594 0
29OCT26 105.00 P 1.88 1.88 1.67 1.57 -0.06 44 84 604 +84
29OCT26 107.50 P 2.16 2.18 2.16 2.08 -0.07 44 14 162 +14
29OCT26 110.00 P 2.80 2.80 2.78 2.74 -0.08 44 8 407 +8
29OCT26 112.50 P 0.00 0.00 0.00 3.52 -0.08 44 0 116 0
29OCT26 115.00 P 0.00 0.00 0.00 4.41 -0.08 45 0 150 0
29OCT26 117.50 P 0.00 0.00 0.00 5.40 -0.13 44 0 140 0
29OCT26 120.00 P 0.00 0.00 0.00 6.58 +0.03 45 0 503 0
29OCT26 122.50 P 0.00 0.00 0.00 7.90 +0.10 45 0 588 0
29OCT26 125.00 P 0.00 0.00 0.00 9.28 +0.06 45 0 150 0
29OCT26 127.50 P 0.00 0.00 0.00 10.86 -0.01 45 0 229 0
29OCT26 130.00 P 0.00 0.00 0.00 12.29 -0.05 44 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 14.07 -0.04 44 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 15.94 -0.02 44 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 17.88 -0.02 44 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 19.94 0.00 44 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 22.14 +0.11 45 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 24.36 -0.48 45 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 26.62 -0.42 45 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 28.90 -0.46 45 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 31.08 -0.58 43 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 33.60 -0.41 46 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 35.80 -0.80 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 38.30 -0.69 44 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 40.82 -0.57 46 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 43.56 -0.19 54 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 45.84 -0.44 51 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 48.27 -0.53 50 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 50.77 -0.32 52 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 1.74 -0.29 47 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 2.22 -0.32 47 0 2 0
27NOV26 102.50 P 2.90 2.90 2.90 2.74 -0.29 47 4 4 +4
27NOV26 105.00 P 0.00 0.00 0.00 3.51 -0.23 48 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 4.23 -0.24 48 0 6 0
27NOV26 110.00 P 0.00 0.00 0.00 5.10 -0.17 48 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 5.97 -0.21 48 0 29 0
27NOV26 115.00 P 0.00 0.00 0.00 7.00 -0.16 48 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 8.11 -0.13 48 0 195 0
27NOV26 120.00 P 0.00 0.00 0.00 9.34 -0.10 48 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 10.67 -0.02 48 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 12.26 +0.18 49 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 13.39 -0.50 47 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 15.00 -0.51 47 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 16.63 -0.51 47 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 18.54 -0.37 48 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 20.37 -0.31 48 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 22.29 -0.67 48 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 24.27 -0.69 49 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 26.29 -0.71 49 0 61 0
27NOV26 147.50 P 0.00 0.00 0.00 28.34 -0.74 49 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 30.46 -0.76 49 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 32.58 -0.81 49 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 34.82 -0.77 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 37.05 -0.78 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 39.15 -0.95 47 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 41.60 -0.70 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 43.73 -0.88 47 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 46.23 -0.71 48 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 48.58 -0.70 48 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 50.77 -0.87 43 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.83 -0.17 47 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 3.42 -0.30 47 0 37 0
30DEC26 102.50 P 4.30 4.30 4.30 4.09 -0.20 47 4 941 0
30DEC26 105.00 P 0.00 0.00 0.00 4.97 -0.23 48 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 5.80 -0.22 48 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 6.68 -0.04 48 0 539 0
30DEC26 112.50 P 0.00 0.00 0.00 7.66 +0.01 47 0 65 0
30DEC26 115.00 P 0.00 0.00 0.00 8.74 +0.02 48 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 9.90 +0.02 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.16 +0.04 47 0 188 0
30DEC26 122.50 P 0.00 0.00 0.00 12.50 +0.05 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 13.87 0.00 47 0 5,822 0
30DEC26 127.50 P 0.00 0.00 0.00 15.33 -0.33 47 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 16.92 -0.56 47 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 18.60 -0.33 48 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 20.32 -0.35 48 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 22.13 -0.61 48 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 23.98 -0.35 48 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 25.91 -0.63 49 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 27.84 -0.67 48 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 29.85 -0.68 49 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 31.93 -0.71 49 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 33.99 -0.69 49 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 36.05 -0.69 49 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 38.25 -0.73 49 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 40.43 -0.42 49 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 42.64 -0.67 49 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 44.88 -0.67 49 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 47.13 -0.68 49 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 49.42 -0.67 49 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 51.71 -0.68 49 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 53.86 -0.85 48 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 56.18 -0.86 47 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 58.52 -0.86 46 0 634 0
30DEC26 182.50 P 0.00 0.00 0.00 60.87 -0.86 45 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 63.36 -0.74 46 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 65.84 -0.65 47 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 68.29 -0.63 47 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 70.75 -0.62 47 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 73.22 -0.60 47 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 75.71 -0.58 47 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 78.27 -0.46 51 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 83.39 -0.36 56 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 88.20 -0.54 0 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 93.34 -0.40 59 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 98.55 -0.19 65 0 330 0
30DEC26 225.00 P 0.00 0.00 0.00 103.55 -0.19 67 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 108.55 -0.19 69 0 0 -30
30DEC26 235.00 P 0.00 0.00 0.00 113.55 -0.19 71 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 118.27 -0.47 66 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 123.27 -0.47 68 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 128.34 -0.40 72 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 133.36 -0.38 74 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 138.27 -0.47 73 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 143.34 -0.40 77 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 148.34 -0.40 78 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 153.27 -0.47 78 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 158.30 -0.44 80 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 163.30 -0.44 82 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 168.20 -0.54 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 173.27 -0.47 83 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 178.33 -0.41 87 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 188.30 -0.28 89 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 198.32 -0.28 92 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 208.20 -0.53 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 218.39 -0.34 99 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 228.33 -0.40 100 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.64 -0.19 47 0 18 0
30MAR27 100.00 P 0.00 0.00 0.00 6.43 -0.23 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.29 -0.24 47 0 72 0
30MAR27 105.00 P 0.00 0.00 0.00 8.30 -0.24 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.29 -0.23 48 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 10.33 -0.13 48 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 11.45 -0.24 48 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 12.64 -0.25 48 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 13.90 -0.25 48 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 15.22 +0.04 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 16.62 -0.25 48 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 18.07 -0.24 48 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 19.05 -0.29 46 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 20.50 -0.28 46 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 23.10 +0.06 49 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 24.52 -0.50 48 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 26.23 -0.52 49 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 28.26 -0.28 50 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 29.80 -0.34 49 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 31.78 -0.39 49 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 33.55 -0.31 49 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 35.50 -0.51 49 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 37.48 -0.52 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 39.44 -0.55 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.42 -0.60 49 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 43.49 -0.59 50 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 45.62 -0.54 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.65 -0.59 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.82 -0.59 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.96 -0.61 50 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 54.12 -0.62 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.32 -0.62 50 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 58.53 -0.63 50 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 60.75 -0.63 50 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 63.00 -0.63 50 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 65.26 -0.63 50 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 67.53 -0.58 50 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 69.81 -0.64 50 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 72.11 -0.64 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 74.41 -0.66 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 76.73 -0.65 50 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 79.06 -0.65 50 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 83.73 -0.67 49 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 88.47 -0.63 48 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 93.34 -0.66 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 98.55 -0.34 52 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 103.55 -0.26 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 108.55 -0.21 55 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 113.55 -0.19 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 118.27 -0.47 54 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 123.27 -0.47 55 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 128.34 -0.40 58 0 12 0
30MAR27 255.00 P 0.00 0.00 0.00 133.36 -0.38 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 138.27 -0.47 59 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 143.34 -0.40 62 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.21 -0.01 48 0 209 0
29JUN27 100.00 P 0.00 0.00 0.00 9.09 -0.02 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.01 -0.03 48 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 11.27 +0.05 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 12.40 -0.17 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 13.47 -0.15 48 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 14.73 -0.08 49 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 15.91 +0.30 48 0 52 0
29JUN27 117.50 P 0.00 0.00 0.00 17.21 -0.14 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.65 +0.52 49 0 240 0
29JUN27 122.50 P 0.00 0.00 0.00 20.06 +0.54 49 0 460 0
29JUN27 125.00 P 21.20 21.29 21.20 21.51 +0.55 49 90 578 +90
29JUN27 127.50 P 0.00 0.00 0.00 22.40 -0.06 47 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 23.86 -0.12 47 0 143 0
29JUN27 132.50 P 0.00 0.00 0.00 25.38 -0.18 47 0 45 0
29JUN27 135.00 P 27.58 27.58 27.58 27.03 -1.08 47 45 94 +45
29JUN27 137.50 P 0.00 0.00 0.00 29.40 -0.41 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 31.12 -0.43 49 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 32.90 -0.43 49 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 34.71 -0.43 49 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 36.54 -0.45 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.40 -0.47 49 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 40.28 -0.34 49 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 42.22 -0.49 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 44.18 -0.50 49 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 46.16 -0.51 50 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 48.19 -0.49 50 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 50.17 -0.55 49 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 52.20 -0.58 50 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 54.33 -0.53 50 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 56.40 -0.56 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.51 -0.14 49 0 105 0
29SEP27 100.00 P 11.40 11.40 11.40 11.48 -0.15 49 1 2 +1
29SEP27 102.50 P 0.00 0.00 0.00 12.57 -0.15 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.66 -0.16 48 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 14.76 -0.38 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 15.88 -0.46 48 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.15 -0.44 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 18.44 -0.44 48 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.72 -0.51 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.09 -0.53 48 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 22.65 -0.41 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.12 -0.42 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.49 -0.58 48 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 27.45 -0.19 49 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 28.91 -0.34 49 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 30.54 -0.35 49 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 31.46 -0.18 48 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 33.23 -1.02 48 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 35.60 -0.41 49 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 37.36 -0.43 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 39.17 -0.41 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 40.48 -0.99 48 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 42.87 -0.45 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 44.78 -0.44 49 0 0 0
TOTAL PUT 729 80,599 +438
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$ 53.650
29SEP26 26.00 C 0.00 0.00 0.00 27.66 +1.32 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.66 +1.32 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.66 +1.32 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.66 +1.32 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.66 +1.32 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 22.66 +1.31 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.67 +1.32 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.66 +1.31 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.66 +1.31 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.67 +1.32 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.66 +1.31 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.66 +1.30 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.67 +1.31 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.68 +1.32 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.70 +1.34 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.68 +1.32 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.67 +1.31 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.70 +1.34 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.71 +1.34 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.71 +1.34 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.71 +1.34 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.71 +1.34 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.71 +1.32 17 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.72 +1.29 20 0 17 0
29SEP26 50.00 C 3.50 3.50 3.50 3.75 +1.29 20 3 117 0
29SEP26 52.50 C 1.00 1.76 1.00 1.55 +0.74 18 318 1,477 -53
29SEP26 55.00 C 0.29 0.47 0.29 0.38 +0.23 19 46 1,200 -33
29SEP26 57.50 C 0.11 0.11 0.11 0.05 +0.03 20 5 1,164 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.71 +1.28 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.70 +1.27 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.71 +1.27 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.75 +1.31 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.72 +1.27 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.77 +1.32 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.73 +1.28 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.76 +1.40 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.76 +1.30 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.78 +1.42 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.78 +1.31 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.80 +1.32 0 0 0 0
29OCT26 45.00 C 8.80 8.80 8.80 8.80 +1.30 0 20 20 +20
29OCT26 46.00 C 0.00 0.00 0.00 7.85 +1.32 21 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 6.88 +1.29 21 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.94 +1.26 21 0 350 0
29OCT26 49.00 C 0.00 0.00 0.00 5.03 +1.31 21 0 209 0
29OCT26 50.00 C 3.81 4.22 3.81 4.12 +1.09 20 81 476 -62
29OCT26 52.50 C 1.58 2.40 1.58 2.29 +0.81 20 238 705 -85
29OCT26 55.00 C 0.83 1.00 0.80 1.09 +0.45 21 54 750 +31
29OCT26 57.50 C 0.43 0.50 0.43 0.46 +0.25 21 186 615 +141
29OCT26 60.00 C 0.00 0.00 0.00 0.15 +0.09 21 0 288 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 +0.03 22 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 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.85 +1.39 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.90 +1.46 29 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.89 +1.42 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.88 +1.31 21 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.91 +1.30 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.95 +1.27 21 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 7.01 +1.22 21 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 6.11 +1.17 21 0 195 0
27NOV26 49.00 C 0.00 0.00 0.00 5.26 +1.07 21 0 694 0
27NOV26 50.00 C 4.33 4.33 4.33 4.33 +0.89 19 1 518 0
27NOV26 52.50 C 0.00 0.00 0.00 2.68 +0.68 20 0 712 0
27NOV26 55.00 C 1.21 1.30 1.21 1.51 +0.46 21 49 365 +15
27NOV26 57.50 C 0.74 0.74 0.74 0.78 +0.29 21 5 351 0
27NOV26 60.00 C 0.00 0.00 0.00 0.35 +0.15 21 0 431 0
27NOV26 62.50 C 0.22 0.22 0.22 0.14 +0.06 21 1 212 +1
27NOV26 65.00 C 0.00 0.00 0.00 0.06 +0.03 22 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.70 +1.26 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.71 +1.26 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.71 +1.26 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.72 +1.26 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.71 +1.25 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.73 +1.26 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.73 +1.26 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.74 +1.30 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.75 +1.31 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.77 +1.32 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.77 +1.32 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.76 +1.31 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.77 +1.41 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.85 +1.39 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.90 +1.46 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.89 +1.31 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.91 +1.28 20 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 8.96 +1.25 21 0 191 0
30DEC26 46.00 C 0.00 0.00 0.00 8.03 +1.20 21 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 7.14 +1.15 21 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 6.28 +1.08 21 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 5.47 +1.03 21 0 372 0
30DEC26 50.00 C 4.44 4.44 4.44 4.66 +0.88 20 42 158 +15
30DEC26 52.50 C 2.50 2.50 2.50 3.09 +0.69 20 15 1,119 +15
30DEC26 55.00 C 0.00 0.00 0.00 1.92 +0.48 21 1 299 0
30DEC26 57.50 C 0.00 0.00 0.00 1.13 +0.32 21 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.60 +0.18 21 0 37 0
30DEC26 62.50 C 0.00 0.00 0.00 0.30 +0.10 21 0 90 0
30DEC26 65.00 C 0.23 0.23 0.23 0.14 +0.05 21 1 45 0
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 22.89 +1.38 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.82 +1.28 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.85 +1.28 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.87 +1.27 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.90 +1.36 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.93 +1.28 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.10 +1.42 31 0 0 0
30MAR27 38.00 C 15.95 16.10 15.95 15.96 +1.25 21 3 7 -3
30MAR27 39.00 C 0.00 0.00 0.00 15.02 +1.29 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.06 +1.24 22 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 13.10 +1.23 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 12.16 +1.21 21 0 96 0
30MAR27 43.00 C 0.00 0.00 0.00 11.23 +1.18 21 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 10.33 +1.15 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 9.46 +1.16 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 8.61 +1.11 20 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 7.85 +1.10 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 7.09 +1.05 21 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 6.37 +0.92 21 0 52 0
30MAR27 50.00 C 5.87 5.87 5.87 5.68 +0.81 21 9 293 0
30MAR27 52.50 C 3.59 3.59 3.30 4.18 +0.72 21 400 613 +306
30MAR27 55.00 C 0.00 0.00 0.00 3.01 +0.59 21 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 2.12 +0.50 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 1.42 +0.37 21 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.92 +0.27 21 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.58 +0.18 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 +0.12 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.21 +0.07 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 +0.05 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 21.15 +1.37 26 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 20.18 +1.36 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 19.22 +1.37 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 18.25 +1.36 24 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 17.29 +1.37 23 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 16.39 +1.42 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.38 +1.34 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.44 +1.33 21 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 13.49 +1.28 20 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 12.62 +1.29 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 11.66 +1.08 19 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 10.80 +1.16 19 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 10.00 +0.97 20 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 9.21 +0.93 20 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 8.46 +0.88 20 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 7.80 +0.90 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 7.12 +0.84 21 0 30 0
29JUN27 50.00 C 6.07 6.07 6.06 6.71 +1.18 22 25 111 0
29JUN27 52.50 C 0.00 0.00 0.00 5.13 +0.81 21 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 3.96 +0.67 21 0 163 0
29JUN27 57.50 C 2.78 2.78 2.78 3.09 +0.62 22 2 2 +2
29JUN27 60.00 C 0.00 0.00 0.00 2.26 +0.44 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.74 +0.45 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.26 +0.35 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.90 +0.27 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.64 +0.21 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.45 +0.16 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.31 +0.12 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 13.61 +1.15 13 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.79 +1.12 16 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.99 +1.09 17 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.22 +1.06 18 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.46 +0.73 19 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.74 +0.71 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.05 +0.95 20 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 8.39 +0.90 20 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 7.74 +0.84 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.15 +0.82 20 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 5.79 +0.71 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 4.62 +0.60 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.64 +0.50 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.83 +0.41 21 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 2.20 +0.36 21 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.74 +0.32 22 0 5 0
29SEP27 67.50 C 0.00 0.00 0.00 1.32 +0.20 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.98 +0.15 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.73 +0.12 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.54 +0.11 22 0 0 0
TOTAL CALL 1,505 17,514 +310
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 132 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 119 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 628 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,045 0
29SEP26 48.00 P 0.05 0.05 0.05 0.01 -0.01 24 7 1,312 0
29SEP26 49.00 P 0.06 0.06 0.06 0.01 -0.05 20 3 374 -3
29SEP26 50.00 P 0.16 0.16 0.06 0.04 -0.12 20 90 802 -52
29SEP26 52.50 P 0.90 0.90 0.40 0.40 -0.60 20 175 1,352 -58
29SEP26 55.00 P 0.00 0.00 0.00 1.73 -1.15 21 0 710 0
29SEP26 57.50 P 0.00 0.00 0.00 3.98 -1.22 28 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 6.35 -1.35 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.97 -1.45 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.47 -1.45 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.89 -1.53 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.39 -1.53 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.97 -1.45 84 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.47 -1.45 92 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 195 0
29OCT26 44.00 P 0.06 0.06 0.06 0.01 0.00 23 4 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 322 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 445 0
29OCT26 47.00 P 0.00 0.00 0.00 0.06 -0.05 21 0 483 0
29OCT26 48.00 P 0.00 0.00 0.00 0.11 -0.09 21 0 518 0
29OCT26 49.00 P 0.30 0.33 0.25 0.20 -0.16 21 56 241 -50
29OCT26 50.00 P 0.49 0.49 0.38 0.34 -0.24 21 67 380 +59
29OCT26 52.50 P 1.40 1.42 1.05 1.01 -0.58 21 69 766 +3
29OCT26 55.00 P 0.00 0.00 0.00 2.33 -0.92 21 0 772 0
29OCT26 57.50 P 0.00 0.00 0.00 4.27 -1.01 24 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 6.39 -1.31 21 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 8.97 -1.45 31 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 11.47 -1.45 37 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.89 -1.53 38 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.39 -1.53 43 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.97 -1.45 52 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.47 -1.45 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.04 -0.04 21 0 269 0
27NOV26 45.00 P 0.00 0.00 0.00 0.07 -0.06 21 0 400 0
27NOV26 46.00 P 0.18 0.18 0.18 0.12 -0.10 21 5 223 0
27NOV26 47.00 P 0.00 0.00 0.00 0.20 -0.14 21 0 371 0
27NOV26 48.00 P 0.37 0.37 0.37 0.32 -0.20 21 17 371 +1
27NOV26 49.00 P 0.63 0.63 0.63 0.49 -0.27 21 3 362 -3
27NOV26 50.00 P 0.00 0.00 0.00 0.69 -0.36 21 0 683 0
27NOV26 52.50 P 1.80 1.80 1.52 1.51 -0.60 21 25 1,631 -10
27NOV26 55.00 P 0.00 0.00 0.00 2.84 -0.86 21 0 1,555 0
27NOV26 57.50 P 5.16 5.16 5.03 4.60 -1.08 21 30 255 +15
27NOV26 60.00 P 0.00 0.00 0.00 6.71 -1.20 21 0 45 0
27NOV26 62.50 P 0.00 0.00 0.00 9.01 -1.49 21 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 11.47 -1.45 24 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.90 -1.52 24 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.39 -1.53 28 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.98 -1.44 37 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.47 -1.45 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 152 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 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 -0.04 21 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 -0.05 21 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 -0.08 21 0 295 0
30DEC26 45.00 P 0.19 0.19 0.19 0.15 -0.11 21 15 340 0
30DEC26 46.00 P 0.00 0.00 0.00 0.23 -0.15 21 0 645 0
30DEC26 47.00 P 0.00 0.00 0.00 0.35 -0.19 21 0 194 0
30DEC26 48.00 P 0.00 0.00 0.00 0.49 -0.26 21 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 0.68 -0.34 20 0 726 0
30DEC26 50.00 P 1.08 1.08 1.06 0.93 -0.41 20 30 171 +30
30DEC26 52.50 P 0.00 0.00 0.00 1.83 -0.69 20 0 507 0
30DEC26 55.00 P 0.00 0.00 0.00 3.16 -0.93 21 0 30 0
30DEC26 57.50 P 5.05 5.05 4.91 4.98 -0.93 22 11 41 +11
30DEC26 60.00 P 0.00 0.00 0.00 6.87 -1.18 21 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 9.24 -1.26 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.57 -1.38 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.00 -1.42 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.49 -1.43 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.99 -1.43 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.49 -1.43 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.12 -0.05 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.17 -0.07 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.25 -0.09 21 0 78 0
30MAR27 44.00 P 0.00 0.00 0.00 0.34 -0.12 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 0.45 -0.15 21 0 213 0
30MAR27 46.00 P 0.00 0.00 0.00 0.59 -0.18 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 0.77 -0.23 21 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 0.99 -0.29 21 0 180 0
30MAR27 49.00 P 1.40 1.40 1.20 1.25 -0.33 21 4 85 -4
30MAR27 50.00 P 1.60 1.60 1.60 1.56 -0.39 21 3 331 0
30MAR27 52.50 P 0.00 0.00 0.00 2.53 -0.58 20 0 236 0
30MAR27 55.00 P 0.00 0.00 0.00 3.86 -0.80 21 0 34 0
30MAR27 57.50 P 0.00 0.00 0.00 5.50 -0.98 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.46 -0.92 22 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 9.55 -1.14 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.90 -1.19 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.24 -1.23 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.64 -1.28 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.99 -1.43 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.56 -1.36 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 0.00 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 55 0
29JUN27 38.00 P 0.22 0.22 0.22 0.13 -0.02 22 2 60 -2
29JUN27 39.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.25 -0.04 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.33 -0.05 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.43 -0.08 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.54 -0.12 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.68 -0.15 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 0.85 -0.20 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.06 -0.22 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.29 -0.26 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 1.57 -0.32 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 1.86 -0.40 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.22 -0.40 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 3.24 -0.59 22 0 141 0
29JUN27 55.00 P 0.00 0.00 0.00 4.77 -0.54 23 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 6.16 -0.89 22 0 45 0
29JUN27 60.00 P 8.52 8.52 8.52 8.02 -0.93 23 15 30 +15
29JUN27 62.50 P 0.00 0.00 0.00 9.97 -1.05 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 12.16 -1.14 24 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 14.42 -1.18 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.74 -1.23 25 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 19.07 -1.35 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 21.56 -1.36 27 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.48 -0.14 22 0 12 0
29SEP27 42.00 P 0.00 0.00 0.00 0.59 -0.21 21 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.76 -0.22 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 0.94 -0.27 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.15 -0.30 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.39 -0.35 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.66 -0.33 22 0 6 0
29SEP27 48.00 P 0.00 0.00 0.00 1.97 -0.44 22 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.30 -0.49 22 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 2.68 -0.53 22 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 3.78 -0.66 22 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 5.10 -0.79 22 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 6.65 -0.91 22 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 8.41 -1.02 23 0 52 0
29SEP27 62.50 P 11.29 11.29 11.29 10.36 -1.11 23 15 47 +15
29SEP27 65.00 P 0.00 0.00 0.00 12.48 -1.19 24 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 14.73 -1.19 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 16.99 -1.18 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 19.30 -1.21 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.68 -1.24 27 0 0 0
TOTAL PUT 646 33,107 -33
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$ 212.800
29SEP26 132.50 C 0.00 0.00 0.00 80.46 +6.56 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 77.97 +6.57 67 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 75.47 +6.57 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 72.97 +6.56 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 70.48 +6.57 60 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 67.98 +6.56 48 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 65.48 +6.56 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 62.99 +6.57 54 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 60.49 +6.56 46 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 57.99 +6.56 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 55.50 +6.56 47 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 53.00 +6.56 41 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 50.50 +6.55 0 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 48.01 +6.56 41 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 45.51 +6.55 36 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 43.01 +6.53 0 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 40.52 +6.52 35 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 38.03 +6.49 35 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 35.54 +6.44 34 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 33.06 +6.37 34 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 30.60 +6.28 35 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 28.15 +6.16 34 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 25.73 +5.99 34 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 23.35 +5.78 34 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 21.03 +5.54 34 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 18.77 +5.23 34 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 16.60 +4.89 34 0 40 0
29SEP26 200.00 C 10.02 10.02 10.02 14.54 +4.52 35 1 810 +1
29SEP26 205.00 C 0.00 0.00 0.00 11.07 +4.19 36 0 150 0
29SEP26 210.00 C 0.00 0.00 0.00 7.85 +3.20 36 0 119 0
29SEP26 215.00 C 4.10 4.42 4.10 5.21 +2.21 35 4 108 0
29SEP26 220.00 C 0.00 0.00 0.00 3.37 +1.51 35 0 79 0
29SEP26 225.00 C 0.00 0.00 0.00 2.03 +0.89 35 0 130 0
29SEP26 230.00 C 1.13 1.13 1.13 1.16 +0.52 35 8 167 0
29SEP26 235.00 C 0.00 0.00 0.00 0.62 +0.28 35 0 740 0
29SEP26 240.00 C 0.00 0.00 0.00 0.32 +0.15 35 0 168 0
29SEP26 245.00 C 0.00 0.00 0.00 0.15 +0.06 35 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 118 0
29SEP26 260.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 65.87 +6.53 38 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 63.39 +6.52 38 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 60.91 +6.50 37 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 58.44 +6.47 37 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 55.58 +6.04 0 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 53.12 +6.68 0 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 50.67 +6.72 0 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 48.67 +6.30 38 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 46.01 +5.98 30 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 43.49 +5.76 27 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 41.27 +5.79 33 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 38.95 +5.68 34 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 36.93 +5.82 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 34.69 +5.67 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 32.50 +5.52 37 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 30.37 +5.35 37 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 28.30 +5.17 37 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 26.29 +4.97 37 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 24.36 +4.77 37 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 22.50 +4.56 37 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 20.72 +4.34 37 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 19.22 +4.76 38 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 16.06 +4.19 38 0 35 0
29OCT26 210.00 C 0.00 0.00 0.00 13.17 +3.55 38 0 71 0
29OCT26 215.00 C 0.00 0.00 0.00 10.78 +3.08 38 0 42 0
29OCT26 220.00 C 5.96 5.96 5.96 8.76 +2.47 38 6 108 0
29OCT26 225.00 C 0.00 0.00 0.00 7.00 +2.08 38 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 5.48 +1.59 38 0 4 0
29OCT26 235.00 C 0.00 0.00 0.00 4.25 +1.29 38 0 45 0
29OCT26 240.00 C 0.00 0.00 0.00 3.25 +1.02 38 0 101 0
29OCT26 245.00 C 0.00 0.00 0.00 2.46 +0.79 38 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 1.84 +0.65 38 0 58 0
29OCT26 255.00 C 0.00 0.00 0.00 1.36 +0.49 38 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.97 +0.34 37 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.70 +0.25 37 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.50 +0.18 37 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.36 +0.13 37 0 50 0
27NOV26 167.50 C 0.00 0.00 0.00 47.86 +6.79 41 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 45.58 +5.98 40 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 43.08 +5.55 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 41.09 +5.58 39 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 38.92 +5.37 39 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 36.91 +5.27 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 35.33 +5.54 41 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 33.42 +5.41 41 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 31.57 +5.29 41 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 29.77 +5.14 41 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 28.04 +5.00 41 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 26.37 +4.86 41 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 24.76 +5.30 41 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 23.19 +5.08 41 0 0 0
27NOV26 205.00 C 16.31 16.31 16.31 19.84 +3.55 39 18 35 -18
27NOV26 210.00 C 0.00 0.00 0.00 18.10 +4.63 42 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 15.77 +3.71 42 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 12.92 +2.80 40 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 11.48 +2.87 41 0 46 0
27NOV26 230.00 C 6.98 6.98 6.98 9.71 +2.51 41 15 15 0
27NOV26 235.00 C 0.00 0.00 0.00 8.37 +2.38 41 0 8 0
27NOV26 240.00 C 5.06 5.06 5.06 7.05 +2.09 41 15 30 +15
27NOV26 245.00 C 0.00 0.00 0.00 5.92 +1.84 41 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 4.94 +1.60 41 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 4.10 +1.46 41 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 3.30 +1.16 41 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.72 +0.99 41 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 2.23 +0.84 41 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.82 +0.70 41 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 81.63 +6.49 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 79.19 +6.46 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 76.77 +6.44 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 74.36 +6.41 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 71.97 +6.39 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 69.59 +6.35 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 67.23 +6.31 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 65.32 +6.69 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 61.97 +5.61 32 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 60.28 +6.15 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 57.41 +6.03 34 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 55.15 +5.39 35 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 52.95 +5.72 35 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 50.81 +5.70 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 48.59 +5.56 36 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.65 +5.62 37 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 44.51 +4.94 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.56 +4.89 37 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 40.58 +4.75 37 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 38.16 +4.13 35 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 36.33 +4.04 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 35.60 +4.99 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 33.84 +4.86 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 32.14 +4.73 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 30.49 +4.59 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 28.89 +4.45 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 27.35 +5.00 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 25.87 +4.69 39 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 23.10 +4.34 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 20.50 +3.94 39 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 18.18 +3.48 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 16.12 +3.25 40 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 14.33 +3.18 40 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 12.58 +2.84 40 0 33 0
30DEC26 235.00 C 0.00 0.00 0.00 11.03 +2.52 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.60 +2.17 40 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 8.32 +2.06 40 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 7.19 +1.83 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.01 +1.43 39 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 5.17 +1.27 39 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 4.43 +1.12 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.78 +0.97 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 3.23 +0.86 39 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 83.47 +6.31 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 81.19 +6.28 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 78.93 +6.24 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 76.69 +6.20 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 74.47 +6.14 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 72.29 +6.10 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 70.13 +6.05 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 68.00 +5.99 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 65.90 +5.93 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 63.83 +5.86 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 61.80 +5.80 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 59.80 +5.72 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 57.83 +5.64 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 55.91 +5.57 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 54.02 +5.50 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 52.16 +5.40 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 50.35 +5.32 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.20 +5.45 39 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 46.84 +5.75 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.67 +5.21 39 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 43.50 +5.62 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.23 +4.74 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 39.59 +4.48 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 38.07 +3.94 39 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 36.57 +3.83 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 35.18 +3.78 39 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 34.46 +4.75 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 33.29 +4.88 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 30.59 +4.50 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 28.17 +4.22 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 25.93 +3.97 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.85 +3.74 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.91 +3.49 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.11 +3.26 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 18.45 +3.05 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 16.92 +2.84 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 15.50 +2.86 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 13.92 +2.22 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 12.46 +2.18 40 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 11.33 +2.04 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 10.28 +1.88 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 9.33 +1.75 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 8.45 +1.62 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 85.80 +6.10 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 83.67 +6.06 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 81.55 +6.00 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 79.47 +5.95 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 77.41 +5.89 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 75.38 +5.83 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 73.39 +5.78 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 71.42 +5.71 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 69.48 +5.65 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 67.58 +5.58 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 65.71 +5.52 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 63.87 +5.44 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 62.06 +5.37 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 60.29 +5.30 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 58.55 +5.22 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 56.85 +5.14 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 55.18 +5.06 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 53.55 +4.99 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 51.95 +4.91 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 50.38 +4.82 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 48.85 +4.74 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 47.36 +4.66 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 45.90 +4.57 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 44.48 +4.49 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 43.09 +4.41 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 41.73 +4.32 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 40.41 +4.42 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 39.72 +4.93 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 36.96 +4.46 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 34.61 +4.27 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 32.40 +4.07 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 30.32 +3.89 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 28.36 +3.70 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 26.53 +3.52 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 24.81 +3.35 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 23.20 +3.29 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 21.69 +3.13 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 20.27 +2.96 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 18.91 +2.99 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 17.09 +2.32 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 15.89 +2.18 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 15.21 +2.50 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 13.73 +1.95 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 55.02 +4.90 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 53.58 +4.84 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 52.16 +4.76 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 50.78 +4.69 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 49.43 +4.63 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 48.10 +4.55 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 46.81 +4.48 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 45.54 +4.24 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 44.31 +4.17 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 42.75 +4.85 42 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 40.46 +4.67 42 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 38.28 +4.49 42 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 36.22 +4.32 42 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 34.27 +4.15 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 32.42 +4.13 42 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 30.69 +3.79 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 29.00 +3.80 42 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 27.37 +3.58 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 25.79 +3.33 42 0 0 0
29SEP27 255.00 C 23.60 23.60 23.60 23.64 +2.86 41 3 3 +3
29SEP27 260.00 C 0.00 0.00 0.00 22.96 +3.41 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 21.02 +2.63 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 19.81 +2.51 41 0 0 0
TOTAL CALL 70 9,843 +1
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.04 37 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 -0.07 34 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.03 -0.11 36 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.04 -0.18 35 0 481 0
29SEP26 182.50 P 0.45 0.45 0.45 0.07 -0.27 34 15 98 0
29SEP26 185.00 P 0.37 0.37 0.37 0.12 -0.41 34 15 104 +15
29SEP26 187.50 P 0.00 0.00 0.00 0.20 -0.58 35 0 62 0
29SEP26 190.00 P 0.00 0.00 0.00 0.32 -0.80 35 0 425 0
29SEP26 192.50 P 0.00 0.00 0.00 0.50 -1.06 35 0 51 0
29SEP26 195.00 P 2.44 2.44 1.43 0.75 -1.37 35 21 100 -2
29SEP26 197.50 P 0.00 0.00 0.00 1.09 -1.71 35 0 145 0
29SEP26 200.00 P 2.31 2.31 2.31 1.54 -2.08 35 2 137 0
29SEP26 205.00 P 3.95 3.95 3.00 2.83 -2.96 35 20 183 +19
29SEP26 210.00 P 8.16 8.16 8.16 4.57 -3.99 34 1 244 +1
29SEP26 215.00 P 0.00 0.00 0.00 7.00 -4.62 34 0 131 0
29SEP26 220.00 P 0.00 0.00 0.00 10.24 -5.19 35 0 167 0
29SEP26 225.00 P 0.00 0.00 0.00 13.93 -5.74 34 0 329 0
29SEP26 230.00 P 0.00 0.00 0.00 18.11 -6.09 34 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 22.61 -6.34 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 27.35 -6.48 34 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 33.20 -5.60 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 37.20 -6.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 42.20 -6.60 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 47.20 -6.60 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 52.20 -6.60 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 57.20 -6.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 62.20 -6.60 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.02 -0.03 38 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.04 -0.06 37 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.06 -0.09 37 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.10 -0.11 38 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.13 -0.16 37 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.18 -0.21 38 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.25 -0.26 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.33 -0.34 37 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.45 -0.40 37 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.58 -0.52 37 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.76 -0.60 37 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.97 -0.75 37 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.23 -0.87 37 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 1.53 -1.13 37 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 1.89 -1.29 37 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 2.39 -1.35 38 0 21 0
29OCT26 190.00 P 0.00 0.00 0.00 2.89 -1.51 38 0 56 0
29OCT26 192.50 P 3.54 3.54 3.54 3.41 -1.74 38 28 45 -28
29OCT26 195.00 P 0.00 0.00 0.00 4.02 -1.97 38 0 77 0
29OCT26 197.50 P 0.00 0.00 0.00 4.71 -2.24 37 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 5.49 -2.52 37 0 43 0
29OCT26 205.00 P 10.27 10.27 10.27 7.30 -3.14 37 2 22 0
29OCT26 210.00 P 0.00 0.00 0.00 9.48 -3.60 37 0 9 0
29OCT26 215.00 P 0.00 0.00 0.00 12.01 -4.30 37 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 15.04 -4.30 37 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 18.25 -4.71 37 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 21.79 -5.04 37 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 25.63 -5.35 37 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 29.68 -5.63 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 33.94 -7.05 37 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 38.98 -6.55 41 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 43.76 -6.48 43 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 48.39 -6.63 44 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 53.14 -6.74 45 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 57.99 -7.17 47 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 62.97 -6.85 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.52 -0.45 41 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.78 -0.56 41 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 2.14 -0.60 41 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 2.51 -0.72 41 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 2.92 -0.81 41 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 3.42 -0.91 41 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 3.92 -1.06 41 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 4.52 -1.28 41 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 5.01 -1.52 40 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 5.65 -1.72 40 0 19 0
27NOV26 192.50 P 0.00 0.00 0.00 6.42 -1.86 40 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 7.22 -2.07 40 0 54 0
27NOV26 197.50 P 0.00 0.00 0.00 8.02 -2.33 40 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 9.00 -2.50 40 0 55 0
27NOV26 205.00 P 0.00 0.00 0.00 10.97 -2.87 40 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 13.31 -3.42 40 0 32 0
27NOV26 215.00 P 0.00 0.00 0.00 15.85 -3.94 39 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 18.75 -3.77 40 0 61 0
27NOV26 225.00 P 0.00 0.00 0.00 22.29 -3.68 41 0 7 0
27NOV26 230.00 P 0.00 0.00 0.00 25.57 -3.99 41 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 29.14 -4.31 41 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 32.86 -4.58 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 37.87 -5.00 44 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 42.08 -5.07 45 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 45.87 -5.73 44 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 50.06 -6.07 44 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 54.50 -6.43 44 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 59.17 -6.38 45 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 63.41 -6.71 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.15 -0.08 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.20 -0.10 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.25 -0.13 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.33 -0.14 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.41 -0.19 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.50 -0.22 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.63 -0.26 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.76 -0.32 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.93 -0.34 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.12 -0.42 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.31 -0.50 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.58 -0.54 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.85 -0.64 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.15 -0.72 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 2.53 -0.79 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.90 -0.92 39 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 3.33 -1.00 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 3.84 -1.09 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 4.21 -1.37 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 4.76 -1.48 39 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 5.39 -1.76 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 6.29 -1.77 40 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 6.98 -1.76 40 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 7.69 -1.99 39 0 204 0
30DEC26 192.50 P 8.65 8.65 8.65 8.49 -2.18 39 1 1 0
30DEC26 195.00 P 0.00 0.00 0.00 9.35 -2.38 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 10.27 -2.46 39 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 11.24 -2.64 39 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 13.38 -3.17 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 15.92 -3.42 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 18.58 -3.76 39 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 21.49 -3.55 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 24.62 -3.67 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 27.95 -3.92 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 32.12 -3.38 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 35.82 -4.76 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 39.72 -4.74 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 43.75 -4.91 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 47.92 -5.00 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 52.19 -5.15 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 56.64 -5.26 44 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 61.02 -5.29 45 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 65.48 -4.64 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.02 -0.27 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.22 -0.27 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.41 -0.33 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.61 -0.41 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.89 -0.41 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.17 -0.45 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.45 -0.55 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.79 -0.60 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 3.18 -0.60 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.57 -0.70 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.96 -0.83 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 4.46 -0.85 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.98 -0.86 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 5.50 -1.01 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 6.03 -1.15 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 6.69 -1.17 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 7.37 -1.17 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 8.05 -1.34 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 8.73 -1.81 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 9.55 -1.87 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 10.40 -1.90 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 11.37 -1.77 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 12.11 -1.89 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 12.97 -2.08 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 13.94 -2.21 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 14.95 -2.35 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 16.01 -2.49 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 17.11 -2.63 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 19.46 -2.91 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 22.00 -3.18 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 24.69 -3.46 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 27.56 -3.70 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 30.57 -3.96 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 33.76 -4.09 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 37.10 -4.30 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 41.40 -3.70 42 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 44.66 -4.31 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 48.53 -4.08 42 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 52.28 -4.37 42 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 56.20 -4.91 42 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 60.30 -3.78 42 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 63.28 -5.04 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 67.50 -5.09 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.42 -0.43 41 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.71 -0.53 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.02 -0.62 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.42 -0.62 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.82 -0.63 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.22 -0.74 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.63 -0.87 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.15 -0.88 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.69 -0.88 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 6.22 -0.97 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.76 -1.12 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 7.37 -1.20 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 8.06 -1.20 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 8.76 -1.20 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 9.45 -1.35 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 10.15 -1.52 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 10.96 -1.57 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 11.82 -1.58 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 12.69 -1.59 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 13.55 -1.75 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 14.44 -1.90 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 15.41 -1.92 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 16.54 -1.86 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 17.16 -2.34 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 18.20 -2.45 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 19.28 -2.56 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 20.39 -2.67 40 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 21.30 -2.56 40 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 24.12 -2.97 40 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 26.69 -3.21 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 29.43 -3.28 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 32.31 -3.48 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 35.32 -3.68 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 38.46 -3.87 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 41.73 -4.27 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 45.49 -3.44 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 48.54 -4.04 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 52.12 -4.13 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 55.78 -4.17 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 59.47 -4.37 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 63.19 -4.63 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 67.17 -4.66 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 71.16 -4.71 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 16.89 -1.81 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 17.96 -1.82 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 19.03 -1.83 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 20.11 -1.55 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 21.18 -1.62 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 21.84 -2.14 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 22.97 -2.20 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 23.90 -2.55 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 25.34 -2.40 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 27.56 -2.85 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 30.15 -3.09 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 32.91 -3.21 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 35.78 -3.47 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 38.95 -3.42 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 42.07 -3.65 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 45.08 -4.11 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 48.63 -3.92 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 52.50 -3.50 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 55.88 -3.79 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 59.45 -3.92 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 63.13 -3.95 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 66.84 -4.00 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 70.56 -4.25 41 0 0 0
TOTAL PUT 105 12,769 +5
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$ 5.810
29SEP26 4.40 C 0.00 0.00 0.00 1.43 +0.04 80 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.33 +0.05 74 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.23 +0.05 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.13 +0.05 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.03 +0.05 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.93 +0.06 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.83 +0.06 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.58 +0.06 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 +0.05 26 0 0 0
29SEP26 5.75 C 0.13 0.14 0.11 0.15 +0.03 24 370 309 -90
29SEP26 6.00 C 0.06 0.06 0.06 0.05 +0.01 25 190 739 +190
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 63 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 132 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.43 +0.03 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.33 +0.03 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.23 +0.04 30 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.13 +0.04 27 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.03 +0.04 25 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.93 +0.04 22 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.83 +0.03 19 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.61 +0.04 25 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.42 +0.04 27 0 0 0
29OCT26 5.75 C 0.21 0.21 0.21 0.25 +0.02 25 30 353 0
29OCT26 6.00 C 0.12 0.12 0.11 0.14 +0.01 25 154 397 +72
29OCT26 6.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 623 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 189 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 28 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.00 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 0.01 0.00 62 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.45 +0.04 36 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.35 +0.04 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.25 +0.04 30 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.16 +0.05 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.06 +0.04 29 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.96 +0.04 26 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.88 +0.05 28 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.66 +0.04 26 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.47 +0.03 26 0 148 0
27NOV26 5.75 C 0.00 0.00 0.00 0.32 +0.03 26 0 29 0
27NOV26 6.00 C 0.18 0.18 0.18 0.21 +0.02 26 30 84 -30
27NOV26 6.25 C 0.00 0.00 0.00 0.13 +0.02 26 0 236 0
27NOV26 6.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 210 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 0.00 26 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 184 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 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
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.47 +0.04 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.37 +0.04 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.28 +0.05 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.19 +0.05 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.09 +0.05 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.00 +0.05 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.92 +0.05 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.72 +0.06 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 +0.04 26 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 +0.02 25 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 +0.03 26 0 51 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 +0.02 26 0 996 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 430 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 150 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.53 +0.04 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.44 +0.04 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.35 +0.04 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.26 +0.04 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.18 +0.04 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.09 +0.03 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.02 +0.04 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.83 +0.03 27 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
30MAR27 6.00 C 0.40 0.40 0.40 0.39 +0.01 25 5 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.30 +0.01 25 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 0.00 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 0.00 25 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.01 25 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 0.00 25 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 25 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.57 +0.07 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.48 +0.07 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.39 +0.07 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.30 +0.07 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.21 +0.07 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.13 +0.07 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.05 +0.07 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.86 +0.06 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.69 +0.05 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.55 +0.05 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.43 +0.05 25 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 +0.04 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 +0.03 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.11 +0.02 25 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.57 +0.06 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.48 +0.07 30 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.39 +0.06 29 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.31 +0.07 29 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.22 +0.06 28 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.14 +0.06 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.06 +0.06 27 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.88 +0.06 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.72 +0.05 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.59 +0.05 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.30 +0.04 26 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.14 +0.02 25 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.09 +0.02 26 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 779 16,170 +142
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 88 0
29SEP26 5.75 P 0.09 0.09 0.09 0.08 -0.04 23 60 465 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 823 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 -0.06 27 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.69 -0.07 0 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 0.94 -0.07 0 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 1.19 -0.07 0 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.69 -0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.94 -0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.19 -0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.44 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.69 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.94 -0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.19 -0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.69 -0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.19 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.69 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.19 -0.07 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 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 -0.01 26 0 0 0
29OCT26 5.25 P 0.03 0.03 0.03 0.03 -0.01 25 90 91 +90
29OCT26 5.50 P 0.08 0.08 0.08 0.08 -0.02 25 35 222 +35
29OCT26 5.75 P 0.00 0.00 0.00 0.18 -0.03 26 0 1,431 0
29OCT26 6.00 P 0.00 0.00 0.00 0.32 -0.03 27 0 393 0
29OCT26 6.25 P 0.00 0.00 0.00 0.49 -0.05 25 0 281 0
29OCT26 6.50 P 0.00 0.00 0.00 0.71 -0.06 26 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.95 -0.06 29 0 7 0
29OCT26 7.00 P 0.00 0.00 0.00 1.21 -0.05 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.46 -0.05 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.71 -0.05 48 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.96 -0.05 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.21 -0.05 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.46 -0.05 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.71 -0.05 66 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.96 -0.05 70 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.21 -0.05 74 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.46 -0.05 77 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 0.00 26 0 20 0
27NOV26 5.25 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 137 0
27NOV26 5.75 P 0.00 0.00 0.00 0.23 -0.02 26 0 586 0
27NOV26 6.00 P 0.00 0.00 0.00 0.37 -0.03 26 0 246 0
27NOV26 6.25 P 0.00 0.00 0.00 0.54 -0.03 26 0 55 0
27NOV26 6.50 P 0.00 0.00 0.00 0.74 -0.05 26 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.95 -0.07 24 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.21 -0.05 31 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.46 -0.05 36 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.71 -0.05 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.96 -0.05 43 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.21 -0.05 47 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.46 -0.05 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.71 -0.05 54 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.96 -0.05 57 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.21 -0.05 60 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.46 -0.05 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 0.00 26 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 -0.01 26 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 110 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 -0.02 25 0 595 0
30DEC26 6.00 P 0.00 0.00 0.00 0.40 -0.03 25 0 586 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 -0.03 25 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 -0.05 25 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 -0.06 25 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.21 -0.06 27 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.46 -0.05 31 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.71 -0.05 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.96 -0.05 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.21 -0.05 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.46 -0.05 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.71 -0.05 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.96 -0.05 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.21 -0.05 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.46 -0.05 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.69 -0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.94 -0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.19 -0.07 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.69 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.20 -0.06 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 4.70 P 0.06 0.06 0.06 0.06 0.00 26 90 90 +30
30MAR27 4.80 P 0.00 0.00 0.00 0.07 -0.01 25 0 90 0
30MAR27 4.90 P 0.09 0.09 0.09 0.09 -0.01 26 30 120 +30
30MAR27 5.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 330 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 -0.02 25 0 80 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 -0.02 25 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.36 -0.04 25 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 -0.04 25 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.63 -0.06 24 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.81 -0.06 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 1.01 -0.08 24 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.23 -0.07 25 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.46 -0.07 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.71 -0.06 28 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.96 -0.05 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.21 -0.05 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.46 -0.05 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.71 -0.05 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.96 -0.05 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.21 -0.05 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.46 -0.05 44 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.69 -0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.94 -0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.19 -0.07 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.69 -0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.20 -0.06 54 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.16 -0.01 25 0 132 0
29JUN27 4.80 P 0.00 0.00 0.00 0.20 0.00 25 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.23 0.00 25 0 150 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 0.00 25 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 -0.01 25 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 -0.01 24 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 -0.03 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.77 -0.03 23 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.94 -0.04 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.13 -0.04 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.32 -0.05 21 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.53 -0.05 20 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.75 -0.05 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.97 -0.05 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.42 -0.06 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.65 -0.06 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.88 -0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.11 -0.07 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.58 -0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.82 -0.07 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.16 0.00 25 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.27 -0.01 25 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.31 -0.01 25 0 6 0
29SEP27 5.25 P 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.53 -0.03 24 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.67 -0.03 24 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.83 -0.03 24 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 1.00 -0.03 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.18 -0.04 23 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.37 -0.04 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.57 -0.05 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.78 -0.05 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.99 -0.06 17 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.44 -0.05 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
TOTAL PUT 305 13,636 +185
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$ 80.200
18SEP26 60.00 C 0.00 0.00 0.00 20.39 +0.51 156 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 19.23 +0.34 99 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 18.23 +0.34 93 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 17.22 +0.33 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 16.28 +0.39 105 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 15.35 +0.46 113 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 14.22 +0.33 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 13.22 +0.33 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 12.22 +0.33 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 11.22 +0.33 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 10.22 +0.33 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 9.22 +0.32 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 8.23 +0.32 41 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 7.24 +0.31 40 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 6.25 +0.27 38 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 5.29 +0.27 38 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 4.36 +0.12 38 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 3.55 +0.29 41 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 2.74 +0.08 40 0 0 0
18SEP26 79.00 C 2.07 2.54 2.07 2.03 +0.02 39 2 3 -1
18SEP26 80.00 C 0.68 2.00 0.68 1.44 +0.02 39 105 89 +44
18SEP26 81.00 C 1.01 1.31 0.89 0.98 -0.04 39 269 274 +200
18SEP26 82.00 C 0.65 1.03 0.65 0.64 -0.09 39 179 197 +105
18SEP26 83.00 C 0.54 0.58 0.37 0.39 -0.09 39 78 215 +57
18SEP26 84.00 C 0.34 0.35 0.29 0.23 -0.07 39 87 246 +48
18SEP26 85.00 C 0.26 0.29 0.18 0.13 -0.05 39 122 548 +60
18SEP26 86.00 C 0.15 0.15 0.15 0.07 -0.04 39 1 153 +1
18SEP26 87.00 C 0.12 0.12 0.10 0.04 -0.02 40 5 25 +3
18SEP26 88.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 20 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 34 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 20.39 - 90 0 0 -
25SEP26 61.00 C 0.00 0.00 0.00 19.26 - 55 0 0 -
25SEP26 62.00 C 0.00 0.00 0.00 18.26 - 51 0 0 -
25SEP26 63.00 C 0.00 0.00 0.00 17.26 - 47 0 0 -
25SEP26 64.00 C 0.00 0.00 0.00 16.28 - 55 0 0 -
25SEP26 65.00 C 0.00 0.00 0.00 15.35 - 64 0 0 -
25SEP26 66.00 C 0.00 0.00 0.00 14.26 - 0 0 0 -
25SEP26 67.00 C 0.00 0.00 0.00 13.26 - 0 0 0 -
25SEP26 68.00 C 0.00 0.00 0.00 12.27 - 37 0 0 -
25SEP26 69.00 C 0.00 0.00 0.00 11.28 - 37 0 0 -
25SEP26 70.00 C 0.00 0.00 0.00 10.29 - 36 0 0 -
25SEP26 71.00 C 0.00 0.00 0.00 9.31 - 36 0 0 -
25SEP26 72.00 C 0.00 0.00 0.00 8.35 - 36 0 0 -
25SEP26 73.00 C 0.00 0.00 0.00 7.40 - 35 0 0 -
25SEP26 74.00 C 0.00 0.00 0.00 6.49 - 36 0 0 -
25SEP26 75.00 C 0.00 0.00 0.00 5.68 - 38 0 0 -
25SEP26 76.00 C 0.00 0.00 0.00 4.85 - 37 0 0 -
25SEP26 77.00 C 0.00 0.00 0.00 4.06 - 37 0 0 -
25SEP26 78.00 C 0.00 0.00 0.00 3.34 - 36 0 0 -
25SEP26 79.00 C 0.00 0.00 0.00 2.69 - 36 0 0 -
25SEP26 80.00 C 2.05 2.10 2.05 2.14 - 36 3 3 -
25SEP26 81.00 C 0.00 0.00 0.00 1.68 - 36 0 0 -
25SEP26 82.00 C 1.39 1.62 1.39 1.29 - 36 11 11 -
25SEP26 83.00 C 1.03 1.03 1.03 0.99 - 36 1 1 -
25SEP26 84.00 C 0.80 0.99 0.80 0.73 - 36 58 58 -
25SEP26 85.00 C 0.60 0.74 0.51 0.53 - 36 17 17 -
25SEP26 86.00 C 0.51 0.58 0.51 0.37 - 36 22 22 -
25SEP26 87.00 C 0.40 0.40 0.40 0.26 - 36 24 24 -
25SEP26 88.00 C 0.31 0.31 0.30 0.17 - 36 25 25 -
25SEP26 89.00 C 0.25 0.25 0.25 0.12 - 36 15 15 -
25SEP26 90.00 C 0.17 0.17 0.17 0.08 - 36 7 7 -
25SEP26 91.00 C 0.00 0.00 0.00 0.05 - 36 0 0 -
25SEP26 92.00 C 0.00 0.00 0.00 0.03 - 36 0 0 -
25SEP26 93.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
25SEP26 94.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
25SEP26 95.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
25SEP26 96.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
25SEP26 97.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 98.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 99.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
25SEP26 100.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 48.24 +0.34 122 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 47.24 +0.34 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 46.24 +0.34 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 45.24 +0.34 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 44.24 +0.34 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 43.25 +0.34 124 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 42.25 +0.34 117 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 41.25 +0.34 108 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.25 +0.34 94 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.25 +0.34 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.25 +0.34 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.25 +0.34 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.25 +0.33 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.26 +0.34 94 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.26 +0.34 88 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.26 +0.34 81 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.26 +0.34 71 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.26 +0.34 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.26 +0.34 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 27.77 +0.34 71 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 25.27 +0.34 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.77 +0.33 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.39 +0.45 75 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 17.78 +0.34 41 0 0 0
29SEP26 65.00 C 15.30 15.30 14.85 15.35 +0.40 52 100 58 -42
29SEP26 67.50 C 0.00 0.00 0.00 12.80 +0.32 36 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 10.35 +0.29 35 0 200 0
29SEP26 72.50 C 0.00 0.00 0.00 7.99 +0.24 35 0 1,044 0
29SEP26 75.00 C 6.08 6.22 6.08 5.83 +0.20 36 2 813 0
29SEP26 77.50 C 3.75 4.47 3.65 3.91 +0.16 35 68 1,174 +39
29SEP26 80.00 C 2.23 2.83 2.23 2.53 +0.12 36 218 1,358 -87
29SEP26 82.50 C 1.25 1.61 1.25 1.37 -0.07 35 266 1,848 -42
29SEP26 85.00 C 0.70 0.98 0.70 0.73 -0.08 35 648 5,071 +376
29SEP26 87.50 C 0.46 0.52 0.39 0.36 -0.05 36 274 2,140 -11
29SEP26 90.00 C 0.29 0.30 0.25 0.16 -0.03 36 134 7,024 +80
29SEP26 92.50 C 0.19 0.19 0.17 0.06 -0.02 35 12 2,875 -8
29SEP26 95.00 C 0.14 0.14 0.11 0.03 -0.01 37 10 12,404 -1
29SEP26 97.50 C 0.09 0.10 0.09 0.01 -0.01 36 7 3,416 -4
29SEP26 100.00 C 0.06 0.06 0.06 0.01 0.00 41 606 6,070 +554
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4,519 0
29SEP26 105.00 C 0.04 0.05 0.04 0.01 0.00 49 44 8,103 -22
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,680 0
29SEP26 110.00 C 0.02 0.02 0.02 0.01 0.00 56 19 1,507 -19
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,263 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,917 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 788 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,036 0
29SEP26 122.50 C 0.01 0.01 0.01 0.01 0.00 73 105 501 +34
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,435 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 878 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 283 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 230 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 96 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 99 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 104 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 106 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 108 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 111 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 117 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 120 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 122 0 147 0
29OCT26 32.00 C 0.00 0.00 0.00 48.32 +0.34 76 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 47.32 +0.34 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 46.33 +0.35 78 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 45.33 +0.43 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 44.33 +0.34 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 43.34 +0.43 69 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 42.34 +0.43 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 41.34 +0.43 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 40.35 +0.44 59 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 39.35 +0.44 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 38.36 +0.45 60 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 37.36 +0.45 47 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 36.36 +0.44 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 35.37 +0.45 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 34.37 +0.45 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 33.37 +0.44 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 32.38 +0.45 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.38 +0.44 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.39 +0.47 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.90 +0.47 41 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.41 +0.44 38 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.18 +0.63 57 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.80 +0.66 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.38 +0.66 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.98 +0.66 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 13.28 +0.25 35 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 11.23 +0.23 38 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 9.13 +0.19 36 0 30 0
29OCT26 75.00 C 7.00 7.00 7.00 7.26 +0.11 36 1 121 0
29OCT26 77.50 C 0.00 0.00 0.00 5.64 +0.08 36 0 84 0
29OCT26 80.00 C 4.06 4.18 4.06 4.27 +0.04 35 48 213 -15
29OCT26 82.50 C 3.10 3.50 3.09 3.17 +0.01 35 193 877 +85
29OCT26 85.00 C 2.40 2.40 2.28 2.32 -0.01 36 25 826 +13
29OCT26 87.50 C 1.70 1.70 1.70 1.63 -0.05 36 10 827 +10
29OCT26 90.00 C 1.17 1.27 1.17 1.11 -0.06 36 8 1,984 +1
29OCT26 92.50 C 0.00 0.00 0.00 0.74 -0.05 35 0 772 0
29OCT26 95.00 C 0.73 0.75 0.73 0.48 -0.05 35 20 681 +8
29OCT26 97.50 C 0.57 0.57 0.51 0.31 -0.03 35 49 641 -41
29OCT26 100.00 C 0.46 0.46 0.44 0.19 -0.03 35 45 1,119 -15
29OCT26 102.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 360 0
29OCT26 105.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 470 0
29OCT26 107.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 578 0
29OCT26 110.00 C 0.19 0.22 0.19 0.03 -0.01 36 10 671 -4
29OCT26 112.50 C 0.00 0.00 0.00 0.02 0.00 37 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 174 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 164 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 142 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
29OCT26 127.50 C 0.11 0.11 0.11 0.01 0.00 45 145 1,330 +145
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 201 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 257 0
27NOV26 32.00 C 0.00 0.00 0.00 48.55 +0.50 99 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 47.57 +0.59 97 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 46.41 +0.43 59 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 45.41 +0.34 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 44.55 +0.47 85 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 43.43 +0.35 56 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 42.43 +0.34 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 41.44 +0.34 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 40.44 +0.34 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 39.45 +0.40 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 38.46 +0.34 47 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 37.46 +0.34 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 36.47 +0.34 40 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 35.63 +0.49 65 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 34.48 +0.34 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 33.65 +0.50 61 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 32.71 +0.55 62 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 31.73 +0.56 60 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 30.51 +0.33 36 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 28.45 +0.60 60 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.02 +0.59 56 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.61 +0.59 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.23 +0.60 49 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 18.85 +0.67 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.64 +0.28 44 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.01 -0.17 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.00 +0.21 37 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 10.15 +0.18 37 0 0 0
27NOV26 75.00 C 8.40 8.40 8.40 8.54 +0.13 37 15 22 +15
27NOV26 77.50 C 6.87 6.87 6.87 7.02 +0.10 37 15 32 +15
27NOV26 80.00 C 5.63 6.13 5.60 5.70 +0.05 37 71 158 +26
27NOV26 82.50 C 4.52 4.61 4.52 4.61 +0.03 37 4 220 +4
27NOV26 85.00 C 3.93 3.93 3.83 3.70 +0.02 37 2 612 0
27NOV26 87.50 C 0.00 0.00 0.00 2.91 +0.02 37 0 613 0
27NOV26 90.00 C 0.00 0.00 0.00 2.25 +0.01 37 0 7,915 0
27NOV26 92.50 C 0.00 0.00 0.00 1.72 0.00 37 0 725 0
27NOV26 95.00 C 0.00 0.00 0.00 1.31 0.00 37 0 846 0
27NOV26 97.50 C 0.00 0.00 0.00 0.98 -0.01 37 0 571 0
27NOV26 100.00 C 1.00 1.12 1.00 0.73 0.00 37 41 1,009 +15
27NOV26 102.50 C 0.00 0.00 0.00 0.53 -0.01 37 0 446 0
27NOV26 105.00 C 0.70 0.70 0.70 0.39 -0.01 37 3 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.28 -0.01 37 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.04 0.00 37 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 0.00 38 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 48.55 +0.41 73 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 47.57 +0.42 72 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 46.50 +0.34 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 45.51 +0.34 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.55 +0.37 59 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 43.53 +0.34 46 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 42.54 +0.35 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.54 +0.34 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 40.55 +0.34 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.56 +0.34 0 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 38.57 +0.34 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 37.58 +0.34 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.59 +0.34 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.63 +0.36 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.61 +0.33 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.65 +0.36 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.71 +0.40 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.23 +0.67 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.22 +0.80 59 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 28.82 +0.80 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.47 +0.79 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.11 +0.81 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.79 +0.75 47 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 19.50 +0.69 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.30 +0.62 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.23 +0.28 41 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 12.90 +0.21 37 0 6 0
30DEC26 72.50 C 0.00 0.00 0.00 11.17 +0.19 37 0 181 0
30DEC26 75.00 C 9.43 9.54 9.43 9.68 +0.27 37 30 202 +15
30DEC26 77.50 C 8.01 8.09 8.01 8.21 +0.11 37 60 109 +45
30DEC26 80.00 C 6.81 6.81 6.81 6.93 +0.08 37 15 166 +15
30DEC26 82.50 C 5.77 5.77 5.77 5.83 +0.06 37 15 197 0
30DEC26 85.00 C 0.00 0.00 0.00 4.89 +0.03 37 0 1,275 0
30DEC26 87.50 C 4.20 4.29 4.20 4.07 +0.06 38 22 938 +7
30DEC26 90.00 C 0.00 0.00 0.00 3.33 +0.04 37 0 3,959 0
30DEC26 92.50 C 0.00 0.00 0.00 2.71 +0.03 37 0 2,629 0
30DEC26 95.00 C 2.46 2.46 2.46 2.19 +0.02 37 15 4,990 0
30DEC26 97.50 C 0.00 0.00 0.00 1.76 +0.02 37 0 1,019 0
30DEC26 100.00 C 1.78 1.78 1.78 1.40 0.00 37 4 3,315 +4
30DEC26 102.50 C 1.50 1.50 1.50 1.12 +0.01 37 1 806 +1
30DEC26 105.00 C 0.00 0.00 0.00 0.88 0.00 37 0 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 0.69 0.00 37 0 213 0
30DEC26 110.00 C 0.00 0.00 0.00 0.54 0.00 37 0 3,182 0
30DEC26 112.50 C 0.00 0.00 0.00 0.42 -0.01 37 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.33 0.00 37 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.25 -0.01 37 0 498 0
30DEC26 120.00 C 0.00 0.00 0.00 0.20 0.00 37 0 778 0
30DEC26 122.50 C 0.00 0.00 0.00 0.15 0.00 37 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.12 0.00 37 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.09 0.00 37 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.07 0.00 37 0 5,334 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 0.00 37 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 0.00 37 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 0.00 37 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 376 0
30DEC26 147.50 C 0.27 0.27 0.27 0.01 0.00 37 3 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 196 0
30MAR27 32.00 C 0.00 0.00 0.00 48.72 +0.34 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 47.74 +0.35 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 46.75 +0.34 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.77 +0.34 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.79 +0.34 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.81 +0.34 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.83 +0.34 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.85 +0.34 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.87 +0.34 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.89 +0.33 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.92 +0.34 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.51 +0.45 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.80 +0.51 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.88 +0.58 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.93 +0.54 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.09 +0.63 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.05 +0.54 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.17 +0.64 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.20 +0.59 52 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 29.82 +0.55 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.50 +0.39 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.25 +0.34 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.09 +0.33 43 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 21.02 +0.30 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.05 +0.28 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.20 +0.60 40 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 15.46 +0.54 39 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 13.85 +0.41 39 0 121 0
30MAR27 75.00 C 0.00 0.00 0.00 12.16 +0.14 38 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 10.80 +0.12 37 0 34 0
30MAR27 80.00 C 0.00 0.00 0.00 9.57 +0.09 37 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 8.47 +0.08 37 0 134 0
30MAR27 85.00 C 7.55 7.55 7.55 7.48 +0.05 37 15 152 +7
30MAR27 87.50 C 0.00 0.00 0.00 6.63 +0.09 38 0 1,498 0
30MAR27 90.00 C 5.99 5.99 5.99 5.80 +0.08 38 15 4,123 +15
30MAR27 92.50 C 0.00 0.00 0.00 5.06 +0.06 38 0 775 0
30MAR27 95.00 C 4.58 4.58 4.58 4.40 +0.05 37 2 271 +2
30MAR27 97.50 C 0.00 0.00 0.00 3.82 +0.04 37 0 704 0
30MAR27 100.00 C 3.62 3.62 3.62 3.31 +0.04 37 4 1,253 +2
30MAR27 102.50 C 0.00 0.00 0.00 2.86 +0.03 37 0 523 0
30MAR27 105.00 C 0.00 0.00 0.00 2.47 +0.02 37 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 2.12 +0.01 37 0 290 0
30MAR27 110.00 C 0.00 0.00 0.00 1.83 +0.02 37 0 1,721 0
30MAR27 112.50 C 0.00 0.00 0.00 1.57 +0.01 37 0 300 0
30MAR27 115.00 C 0.00 0.00 0.00 1.34 0.00 37 0 286 0
30MAR27 117.50 C 0.00 0.00 0.00 1.15 0.00 37 0 144 0
30MAR27 120.00 C 0.00 0.00 0.00 0.98 0.00 37 0 342 0
30MAR27 122.50 C 0.00 0.00 0.00 0.84 0.00 37 0 146 0
30MAR27 125.00 C 0.00 0.00 0.00 0.72 0.00 37 0 154 0
30MAR27 127.50 C 0.00 0.00 0.00 0.61 0.00 37 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.52 0.00 37 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.44 0.00 37 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 0.38 0.00 37 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.32 0.00 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.27 0.00 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.23 0.00 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.20 0.00 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.17 0.00 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.14 0.00 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.12 0.00 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.10 0.00 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.09 0.00 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.08 0.00 37 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 48.91 +0.34 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.94 +0.35 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.96 +0.34 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.99 +0.34 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 45.02 +0.34 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 44.05 +0.33 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.09 -0.12 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 42.13 +0.34 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 41.17 +0.34 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 40.21 +0.33 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.26 +0.33 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.12 +1.06 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.17 +0.88 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.27 +0.97 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.93 +0.54 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 35.44 +0.98 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.53 +1.02 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.17 +0.64 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.71 +1.10 46 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 30.49 +1.09 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.36 +0.51 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.54 -0.25 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.31 +0.56 42 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 22.40 +0.57 41 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 20.55 +0.26 40 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 18.86 +0.57 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.21 +0.32 39 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 15.74 +0.36 39 0 30 0
29JUN27 75.00 C 13.98 13.98 13.89 14.10 +0.16 38 30 1,752 +28
29JUN27 77.50 C 0.00 0.00 0.00 12.85 +0.19 38 0 85 0
29JUN27 80.00 C 0.00 0.00 0.00 11.66 +0.18 38 0 68 0
29JUN27 82.50 C 0.00 0.00 0.00 10.58 +0.16 38 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 9.61 +0.16 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 8.71 +0.12 38 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 7.84 +0.29 38 0 503 0
29JUN27 92.50 C 0.00 0.00 0.00 7.06 +0.11 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 6.36 +0.11 38 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 5.66 +0.08 38 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 5.12 +0.08 38 0 215 0
29JUN27 102.50 C 0.00 0.00 0.00 4.58 +0.08 38 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 4.08 +0.06 38 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 3.67 +0.06 38 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 3.27 +0.06 38 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 2.91 +0.04 38 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 2.62 +0.05 38 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 2.32 +0.04 38 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 2.00 -0.03 37 0 580 0
29JUN27 122.50 C 0.00 0.00 0.00 1.80 -0.02 37 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 1.65 +0.03 38 0 13 0
29JUN27 127.50 C 0.00 0.00 0.00 1.44 +0.02 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 1.30 +0.02 37 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 1.16 +0.02 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 1.02 +0.02 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 0.91 +0.02 38 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.82 +0.02 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.72 +0.01 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.63 +0.01 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.57 +0.03 38 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.49 0.00 37 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 0.44 +0.01 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.38 +0.01 37 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 0.34 -0.01 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.32 +0.01 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.25 +0.01 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.21 0.00 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.19 0.00 37 0 5 0
29SEP27 32.00 C 0.00 0.00 0.00 48.94 +0.35 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.97 +0.34 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 47.01 +0.35 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 46.05 +0.35 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 45.09 +0.34 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 44.13 +0.34 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 43.19 -0.02 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 42.25 +0.34 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 41.31 +0.34 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 40.38 +0.33 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 39.46 +0.34 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 39.12 +0.92 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 38.17 +0.86 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 37.27 +0.86 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 35.93 +0.41 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 35.44 +0.79 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 34.53 +0.73 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 33.27 +0.33 37 0 0 0
29SEP27 50.00 C 33.50 33.50 33.50 32.71 +0.62 40 2 2 +2
29SEP27 52.50 C 0.00 0.00 0.00 30.49 +0.44 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 28.37 +0.31 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 26.47 +0.31 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 24.64 +0.29 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 22.89 +0.29 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.25 +0.28 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 19.68 +0.28 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.21 +0.26 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 16.82 +0.26 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.87 +0.27 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 14.67 +0.30 38 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 13.52 +0.29 38 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 12.47 +0.23 38 0 5 0
29SEP27 85.00 C 11.25 11.25 11.25 11.44 +0.22 38 2 0 -2
29SEP27 87.50 C 0.00 0.00 0.00 10.50 +0.19 38 0 32 0
29SEP27 90.00 C 0.00 0.00 0.00 9.65 +0.19 38 0 1 0
29SEP27 92.50 C 0.00 0.00 0.00 8.80 +0.20 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 8.08 +0.16 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 7.41 +0.17 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 6.73 +0.16 38 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 6.18 +0.14 38 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 5.66 +0.14 38 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 5.14 +0.14 38 0 2 0
29SEP27 110.00 C 5.23 5.23 5.23 4.70 +0.11 38 1 16 +1
29SEP27 112.50 C 0.00 0.00 0.00 4.31 +0.11 38 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 3.92 +0.12 38 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.54 +0.08 38 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 3.26 +0.09 38 0 820 0
29SEP27 122.50 C 0.00 0.00 0.00 2.89 +0.08 37 0 30 0
29SEP27 125.00 C 0.00 0.00 0.00 2.62 +0.09 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.38 +0.07 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 2.18 +0.06 37 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 1.99 +0.06 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.80 +0.06 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.63 +0.05 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.50 +0.05 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.37 +0.05 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.24 +0.05 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.11 +0.03 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.03 +0.04 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.94 +0.03 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.86 +0.04 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.77 +0.03 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.70 +0.02 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.65 +0.03 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.59 +0.02 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.54 +0.02 37 0 0 0
TOTAL CALL 4,485 177,913 +1,768
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 16 0
18SEP26 73.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
18SEP26 74.00 P 0.10 0.10 0.10 0.03 -0.06 39 6 7 +6
18SEP26 75.00 P 0.00 0.00 0.00 0.07 -0.09 39 0 96 0
18SEP26 76.00 P 0.00 0.00 0.00 0.15 -0.14 39 0 32 0
18SEP26 77.00 P 0.45 0.45 0.45 0.27 -0.21 39 14 74 0
18SEP26 78.00 P 0.77 0.77 0.41 0.49 -0.27 39 25 68 +13
18SEP26 79.00 P 1.13 1.13 0.72 0.80 -0.34 39 79 104 +70
18SEP26 80.00 P 1.55 1.62 1.06 1.19 -0.43 38 212 231 +150
18SEP26 81.00 P 1.82 1.82 1.78 1.77 -0.44 39 19 21 +4
18SEP26 82.00 P 2.48 2.48 2.48 2.44 -0.45 40 15 23 -7
18SEP26 83.00 P 0.00 0.00 0.00 3.21 -0.42 41 0 155 0
18SEP26 84.00 P 0.00 0.00 0.00 4.06 -0.48 42 0 7 0
18SEP26 85.00 P 0.00 0.00 0.00 4.80 -0.49 0 0 7 0
18SEP26 86.00 P 0.00 0.00 0.00 5.85 -0.37 39 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 6.82 -0.36 39 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 7.80 -0.36 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 8.80 -0.35 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 9.80 -0.35 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 10.80 -0.35 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 11.80 -0.35 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 12.80 -0.35 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 13.80 -0.35 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 14.80 -0.57 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 15.80 -0.57 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 16.80 -0.57 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 17.80 -0.57 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 18.80 -0.57 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 19.80 -0.57 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 20.80 -0.57 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 21.80 -0.57 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 22.80 -0.57 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 23.80 -0.57 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 24.80 -0.57 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 25.80 -0.57 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
25SEP26 61.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
25SEP26 62.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 63.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 64.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 65.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 66.00 P 0.03 0.03 0.03 0.01 - 44 9 9 -
25SEP26 67.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
25SEP26 68.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
25SEP26 69.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
25SEP26 70.00 P 0.00 0.00 0.00 0.03 - 37 0 0 -
25SEP26 71.00 P 0.00 0.00 0.00 0.05 - 36 0 0 -
25SEP26 72.00 P 0.00 0.00 0.00 0.09 - 36 0 0 -
25SEP26 73.00 P 0.00 0.00 0.00 0.14 - 36 0 0 -
25SEP26 74.00 P 0.00 0.00 0.00 0.23 - 36 0 0 -
25SEP26 75.00 P 0.40 0.40 0.40 0.36 - 36 10 10 -
25SEP26 76.00 P 0.00 0.00 0.00 0.54 - 36 0 0 -
25SEP26 77.00 P 1.04 1.04 0.74 0.78 - 36 23 23 -
25SEP26 78.00 P 1.02 1.02 0.96 1.08 - 36 6 6 -
25SEP26 79.00 P 0.00 0.00 0.00 1.44 - 36 0 0 -
25SEP26 80.00 P 1.68 1.68 1.68 1.89 - 36 1 1 -
25SEP26 81.00 P 2.89 2.89 2.89 2.41 - 36 15 15 -
25SEP26 82.00 P 0.00 0.00 0.00 3.05 - 36 0 0 -
25SEP26 83.00 P 0.00 0.00 0.00 3.73 - 36 0 0 -
25SEP26 84.00 P 0.00 0.00 0.00 4.50 - 37 0 0 -
25SEP26 85.00 P 0.00 0.00 0.00 5.32 - 38 0 0 -
25SEP26 86.00 P 0.00 0.00 0.00 6.21 - 39 0 0 -
25SEP26 87.00 P 0.00 0.00 0.00 7.02 - 37 0 0 -
25SEP26 88.00 P 0.00 0.00 0.00 7.92 - 36 0 0 -
25SEP26 89.00 P 0.00 0.00 0.00 8.87 - 36 0 0 -
25SEP26 90.00 P 0.00 0.00 0.00 9.83 - 35 0 0 -
25SEP26 91.00 P 0.00 0.00 0.00 10.81 - 35 0 0 -
25SEP26 92.00 P 0.00 0.00 0.00 11.80 - 0 0 0 -
25SEP26 93.00 P 0.00 0.00 0.00 12.80 - 0 0 0 -
25SEP26 94.00 P 0.00 0.00 0.00 13.80 - 0 0 0 -
25SEP26 95.00 P 0.00 0.00 0.00 14.80 - 0 0 0 -
25SEP26 96.00 P 0.00 0.00 0.00 15.80 - 0 0 0 -
25SEP26 97.00 P 0.00 0.00 0.00 16.80 - 0 0 0 -
25SEP26 98.00 P 0.00 0.00 0.00 17.80 - 0 0 0 -
25SEP26 99.00 P 0.00 0.00 0.00 18.80 - 0 0 0 -
25SEP26 100.00 P 0.00 0.00 0.00 19.80 - 0 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 465 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 895 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.05 35 0 1,735 0
29SEP26 72.50 P 0.32 0.32 0.32 0.20 -0.10 35 25 5,686 0
29SEP26 75.00 P 0.62 0.64 0.50 0.54 -0.17 36 55 2,852 +7
29SEP26 77.50 P 1.13 1.33 0.97 1.12 -0.27 35 135 3,118 +14
29SEP26 80.00 P 2.10 2.37 1.78 2.10 -0.44 34 702 5,037 -402
29SEP26 82.50 P 3.55 3.83 3.29 3.58 -0.50 35 124 3,931 -64
29SEP26 85.00 P 5.20 5.25 5.15 5.46 -0.44 36 22 13,141 +16
29SEP26 87.50 P 7.49 7.49 7.49 7.65 -0.43 37 2 4,178 0
29SEP26 90.00 P 9.78 9.78 9.76 10.18 -0.38 47 150 11,232 -63
29SEP26 92.50 P 0.00 0.00 0.00 12.31 -0.48 35 0 4,309 0
29SEP26 95.00 P 0.00 0.00 0.00 14.80 -0.57 0 0 14,196 0
29SEP26 97.50 P 0.00 0.00 0.00 17.30 -0.50 0 0 2,817 0
29SEP26 100.00 P 19.15 19.15 19.15 19.80 -0.57 0 597 5,919 +580
29SEP26 102.50 P 21.72 21.92 21.71 22.30 -0.70 0 150 1,639 0
29SEP26 105.00 P 0.00 0.00 0.00 24.80 -0.57 0 0 2,897 0
29SEP26 107.50 P 0.00 0.00 0.00 27.30 -0.35 0 0 2,000 0
29SEP26 110.00 P 0.00 0.00 0.00 29.80 -0.35 0 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 32.30 -0.57 0 0 84 0
29SEP26 115.00 P 0.00 0.00 0.00 34.80 -0.35 0 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 37.30 -0.57 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.80 -0.57 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 42.30 -0.54 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.80 -0.57 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.30 -0.57 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.80 -0.54 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 52.30 -0.59 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.80 -0.59 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 57.30 -0.59 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 59.80 -0.60 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.30 -0.60 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.80 -0.59 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.30 -0.59 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.80 -0.59 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.30 -0.60 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.80 -0.59 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.30 -0.60 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.80 -0.60 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 82.30 -0.59 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 84.80 -0.57 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 87.30 -0.57 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 89.80 -0.60 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 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 49 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 317 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 759 0
29OCT26 62.50 P 0.21 0.21 0.20 0.07 -0.03 35 10 664 0
29OCT26 65.00 P 0.00 0.00 0.00 0.17 -0.05 36 0 344 0
29OCT26 67.50 P 0.00 0.00 0.00 0.34 -0.09 35 0 483 0
29OCT26 70.00 P 0.84 0.84 0.70 0.64 -0.13 35 162 699 +60
29OCT26 72.50 P 1.29 1.29 1.06 1.10 -0.20 36 38 988 +8
29OCT26 75.00 P 1.90 1.90 1.69 1.74 -0.26 35 11 1,129 -5
29OCT26 77.50 P 0.00 0.00 0.00 2.60 -0.26 35 0 727 0
29OCT26 80.00 P 4.04 4.04 4.04 3.73 -0.35 35 1 929 +1
29OCT26 82.50 P 5.43 5.47 5.43 5.16 -0.30 35 19 2,402 0
29OCT26 85.00 P 6.44 6.45 6.44 6.81 -0.37 35 24 4,653 +13
29OCT26 87.50 P 0.00 0.00 0.00 8.68 -0.40 36 0 2,633 0
29OCT26 90.00 P 10.60 10.60 10.60 10.74 -0.42 37 1 4,071 0
29OCT26 92.50 P 0.00 0.00 0.00 12.95 -0.59 38 0 933 0
29OCT26 95.00 P 14.86 14.86 14.86 15.51 -0.39 43 32 1,277 -2
29OCT26 97.50 P 16.96 17.17 16.96 17.41 -0.39 35 105 671 -60
29OCT26 100.00 P 19.31 19.47 19.31 19.83 -0.54 35 90 304 -45
29OCT26 102.50 P 0.00 0.00 0.00 22.30 -0.70 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 24.80 -0.57 0 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 27.30 -0.57 0 0 11 0
29OCT26 110.00 P 0.00 0.00 0.00 29.80 -0.57 0 0 46 0
29OCT26 112.50 P 0.00 0.00 0.00 32.30 -0.57 0 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 34.80 -0.57 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 37.30 -0.57 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.80 -0.57 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.30 -0.57 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.80 -0.57 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.30 -0.57 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.80 -0.57 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.30 -0.59 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.80 -0.59 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.30 -0.59 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.80 -0.60 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.30 -0.60 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.80 -0.59 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.30 -0.59 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.80 -0.59 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.30 -0.60 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.80 -0.59 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.30 -0.60 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.80 -0.60 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 82.30 -0.59 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 84.80 -0.57 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 87.30 -0.57 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 89.80 -0.60 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 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 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 27 0
27NOV26 55.00 P 0.00 0.00 0.00 0.05 0.00 38 0 10 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 -0.02 37 0 26 0
27NOV26 60.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 28 0
27NOV26 62.50 P 0.00 0.00 0.00 0.34 -0.04 37 0 41 0
27NOV26 65.00 P 0.82 0.82 0.82 0.58 -0.06 37 15 50 +15
27NOV26 67.50 P 1.03 1.03 1.03 0.93 -0.09 37 30 63 +30
27NOV26 70.00 P 1.50 1.50 1.50 1.41 -0.14 37 4 118 +4
27NOV26 72.50 P 0.00 0.00 0.00 2.07 -0.17 37 0 417 0
27NOV26 75.00 P 0.00 0.00 0.00 2.84 -0.18 37 0 620 0
27NOV26 77.50 P 3.93 3.93 3.60 3.82 -0.18 37 20 690 +11
27NOV26 80.00 P 4.98 4.98 4.98 4.99 -0.21 36 2 790 +2
27NOV26 82.50 P 6.42 6.42 6.42 6.38 -0.26 37 15 644 -15
27NOV26 85.00 P 0.00 0.00 0.00 7.97 -0.46 37 0 1,258 0
27NOV26 87.50 P 0.00 0.00 0.00 9.77 -0.31 37 0 1,349 0
27NOV26 90.00 P 0.00 0.00 0.00 11.55 -0.33 37 0 5,671 0
27NOV26 92.50 P 0.00 0.00 0.00 13.55 -0.54 37 0 271 0
27NOV26 95.00 P 0.00 0.00 0.00 15.53 -0.63 35 0 613 0
27NOV26 97.50 P 17.75 17.75 17.72 18.03 -0.24 39 55 253 -2
27NOV26 100.00 P 0.00 0.00 0.00 19.95 -0.69 33 0 233 0
27NOV26 102.50 P 0.00 0.00 0.00 22.49 -0.51 37 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 24.88 -0.49 36 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 27.33 -0.54 37 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 29.80 -0.57 0 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 32.30 -0.57 0 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 34.80 -0.57 0 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 37.30 -0.57 0 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 39.80 -0.57 0 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 42.30 -0.57 0 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 44.80 -0.57 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.30 -0.57 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 49.80 -0.57 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.30 -0.59 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 54.80 -0.59 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.30 -0.59 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 59.80 -0.60 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.30 -0.60 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.80 -0.59 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.30 -0.59 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.80 -0.59 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.30 -0.60 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.80 -0.59 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.30 -0.60 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.80 -0.60 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 82.30 -0.59 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 84.80 -0.57 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 87.30 -0.57 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 89.80 -0.60 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 0.00 38 0 7 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.26 -0.03 37 0 220 0
30DEC26 60.00 P 0.00 0.00 0.00 0.44 -0.04 37 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.70 -0.05 37 0 328 0
30DEC26 65.00 P 1.28 1.28 1.28 1.06 -0.07 37 15 1,771 +15
30DEC26 67.50 P 1.60 1.60 1.60 1.55 -0.09 37 28 791 +28
30DEC26 70.00 P 2.21 2.21 2.21 2.17 -0.12 37 1 9,771 +1
30DEC26 72.50 P 2.80 2.80 2.77 2.87 -0.14 37 13 1,149 -9
30DEC26 75.00 P 0.00 0.00 0.00 3.73 -0.25 37 0 1,822 0
30DEC26 77.50 P 4.58 4.76 4.58 4.76 -0.17 37 14 1,220 0
30DEC26 80.00 P 0.00 0.00 0.00 5.97 -0.19 37 0 1,937 0
30DEC26 82.50 P 0.00 0.00 0.00 7.36 -0.22 37 0 2,110 0
30DEC26 85.00 P 8.60 8.60 8.60 8.92 -0.31 37 1 7,054 -1
30DEC26 87.50 P 0.00 0.00 0.00 10.67 -0.31 37 0 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 12.51 -0.31 38 0 6,214 0
30DEC26 92.50 P 0.00 0.00 0.00 14.30 -0.47 37 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 16.79 0.00 40 0 4,820 0
30DEC26 97.50 P 0.00 0.00 0.00 18.57 -0.37 38 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 20.46 -0.65 36 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 22.68 -0.59 35 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 25.11 -0.47 36 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 27.41 -0.47 35 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 29.90 -0.47 37 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 32.34 -0.53 37 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 34.80 -0.57 0 0 182 0
30DEC26 117.50 P 0.00 0.00 0.00 37.30 -0.57 0 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 39.80 -0.57 0 0 129 0
30DEC26 122.50 P 0.00 0.00 0.00 42.30 -0.57 0 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 44.80 -0.57 0 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 47.30 -0.57 0 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 49.80 -0.57 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 52.30 -0.59 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.80 -0.59 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 57.30 -0.59 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.80 -0.60 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.36 -0.54 58 0 474 0
30DEC26 145.00 P 0.00 0.00 0.00 64.80 -0.59 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.30 -0.59 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.80 -0.59 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.30 -0.60 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.80 -0.59 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.30 -0.60 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.80 -0.60 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 82.30 -0.59 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 84.80 -0.57 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 87.30 -0.57 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 89.80 -0.60 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 -0.02 37 0 594 0
30MAR27 52.50 P 0.00 0.00 0.00 0.42 -0.03 37 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.63 -0.05 37 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.91 -0.06 37 0 292 0
30MAR27 60.00 P 1.46 1.46 1.46 1.30 -0.06 37 1 6,350 0
30MAR27 62.50 P 0.00 0.00 0.00 1.77 -0.09 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 2.34 -0.11 37 0 1,270 0
30MAR27 67.50 P 0.00 0.00 0.00 3.03 -0.11 37 0 390 0
30MAR27 70.00 P 3.77 3.77 3.75 3.74 -0.13 37 52 6,297 0
30MAR27 72.50 P 0.00 0.00 0.00 4.60 -0.10 37 0 370 0
30MAR27 75.00 P 0.00 0.00 0.00 5.58 -0.10 37 0 1,113 0
30MAR27 77.50 P 6.93 6.95 6.93 6.69 -0.13 36 30 919 0
30MAR27 80.00 P 0.00 0.00 0.00 7.95 -0.14 36 0 664 0
30MAR27 82.50 P 0.00 0.00 0.00 9.32 -0.17 36 0 403 0
30MAR27 85.00 P 0.00 0.00 0.00 10.83 -0.29 36 0 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 12.49 -0.27 37 0 1,665 0
30MAR27 90.00 P 0.00 0.00 0.00 14.57 +0.01 39 0 4,985 0
30MAR27 92.50 P 0.00 0.00 0.00 15.87 -0.47 36 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 17.78 -0.43 36 0 888 0
30MAR27 97.50 P 0.00 0.00 0.00 19.23 -0.95 34 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 21.69 -0.53 36 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 23.76 -0.56 36 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 26.10 -0.31 37 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 28.11 -0.61 36 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 30.52 -0.32 37 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 32.78 -0.34 37 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 34.97 -0.41 35 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 37.51 -0.36 37 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 39.92 -0.45 37 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 42.36 -0.51 37 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 44.81 -0.56 37 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 47.30 -0.57 0 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 49.80 -0.57 0 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 52.30 -0.59 0 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 54.80 -0.59 0 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 57.30 -0.59 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.80 -0.60 0 0 3 0
30MAR27 142.50 P 0.00 0.00 0.00 62.36 -0.54 47 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 64.80 -0.59 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.30 -0.59 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.80 -0.59 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.30 -0.60 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.80 -0.59 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.30 -0.60 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.80 -0.60 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 82.30 -0.59 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 84.80 -0.57 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 87.30 -0.57 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 89.80 -0.60 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 0.00 37 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.36 -0.01 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.42 -0.02 37 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.50 -0.02 37 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.58 -0.03 37 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.67 -0.03 37 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.96 -0.03 38 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.32 -0.04 38 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.74 -0.06 38 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.27 -0.06 38 0 335 0
29JUN27 62.50 P 0.00 0.00 0.00 2.90 -0.08 38 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 3.57 -0.05 38 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.30 -0.05 37 0 279 0
29JUN27 70.00 P 0.00 0.00 0.00 5.13 -0.06 37 0 6,874 0
29JUN27 72.50 P 0.00 0.00 0.00 6.07 -0.07 37 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 7.12 -0.10 37 0 3,404 0
29JUN27 77.50 P 8.15 8.15 8.15 8.29 -0.11 36 1 296 0
29JUN27 80.00 P 0.00 0.00 0.00 9.57 -0.13 37 0 945 0
29JUN27 82.50 P 11.25 11.25 11.25 10.97 -0.13 36 15 364 +15
29JUN27 85.00 P 0.00 0.00 0.00 12.44 -0.21 37 0 1,042 0
29JUN27 87.50 P 0.00 0.00 0.00 14.02 -0.25 37 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 15.71 -0.26 37 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 17.40 -0.30 37 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 19.09 -0.46 36 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 21.06 -0.40 37 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 22.90 -0.47 36 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 25.01 -0.27 37 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 27.10 -0.35 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.14 -0.41 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.28 -0.37 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 33.45 -0.39 36 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 35.69 -0.38 36 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 37.92 -0.41 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.37 -0.54 37 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 42.72 -0.52 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.08 -0.33 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.47 -0.40 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.89 -0.51 37 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 52.34 -0.55 37 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 54.80 -0.59 0 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 57.30 -0.59 0 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 59.80 -0.60 0 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 62.36 -0.54 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.80 -0.59 0 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 67.30 -0.59 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.80 -0.59 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.30 -0.60 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.80 -0.59 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.30 -0.60 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.80 -0.60 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 82.30 -0.59 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 84.80 -0.57 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 87.30 -0.57 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 89.80 -0.60 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.07 0.00 37 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.09 0.00 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.35 0.00 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.64 -0.01 37 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.74 -0.03 37 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.87 -0.02 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.99 -0.02 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.11 -0.01 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.50 -0.02 37 0 0 0
29SEP27 55.00 P 2.17 2.17 2.17 1.95 -0.03 37 150 160 +150
29SEP27 57.50 P 0.00 0.00 0.00 2.49 -0.03 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.12 -0.04 38 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 3.69 -0.13 37 0 47 0
29SEP27 65.00 P 4.43 4.43 4.43 4.39 -0.08 37 15 16 +15
29SEP27 67.50 P 0.00 0.00 0.00 5.27 -0.12 37 0 48 0
29SEP27 70.00 P 6.10 6.10 6.10 6.16 -0.07 36 1 1,063 +1
29SEP27 72.50 P 0.00 0.00 0.00 7.17 -0.07 36 0 418 0
29SEP27 75.00 P 0.00 0.00 0.00 8.28 -0.09 36 0 530 0
29SEP27 77.50 P 9.66 9.66 9.66 9.48 -0.10 36 15 107 +15
29SEP27 80.00 P 0.00 0.00 0.00 10.74 -0.10 36 0 349 0
29SEP27 82.50 P 12.51 12.51 12.51 12.13 -0.10 36 15 106 +15
29SEP27 85.00 P 0.00 0.00 0.00 13.62 -0.22 36 0 48 0
29SEP27 87.50 P 0.00 0.00 0.00 15.17 -0.31 36 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 16.85 -0.33 36 0 26 0
29SEP27 92.50 P 0.00 0.00 0.00 18.59 -0.25 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 20.22 -0.32 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.09 -0.33 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.71 -0.20 35 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 26.16 -0.21 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 28.14 -0.21 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 30.15 -0.21 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.23 -0.24 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.36 -0.24 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.50 -0.25 37 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.69 -0.26 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.93 -0.28 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.20 -0.28 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.49 -0.28 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 47.81 -0.30 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.17 -0.31 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 52.55 -0.34 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 54.95 -0.44 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 57.38 -0.51 37 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 59.84 -0.56 37 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 62.36 -0.54 39 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 64.80 -0.59 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 67.30 -0.59 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 69.80 -0.59 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 72.30 -0.60 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 74.80 -0.59 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 77.30 -0.60 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 79.80 -0.60 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 82.30 -0.59 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 84.80 -0.57 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 87.30 -0.57 0 0 0 0
TOTAL PUT 3,397 250,139 +584
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 23.320
29SEP26 15.50 C 0.00 0.00 0.00 7.90 -0.63 112 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.42 -0.52 110 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.99 -0.44 117 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.50 -0.44 110 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.96 -0.50 95 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.44 -0.52 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.84 -0.66 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.34 -0.70 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.97 -0.56 67 0 0 0
29SEP26 20.00 C 3.63 3.63 3.63 3.37 -0.56 42 7 8 -7
29SEP26 21.00 C 0.00 0.00 0.00 2.45 -0.53 42 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 1.63 -0.51 42 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 1.01 -0.41 44 0 333 0
29SEP26 24.00 C 0.62 0.62 0.62 0.55 -0.30 43 2 211 0
29SEP26 25.00 C 0.00 0.00 0.00 0.26 -0.24 42 0 505 0
29SEP26 26.00 C 0.19 0.21 0.14 0.11 -0.16 42 102 397 +20
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.08 44 0 668 0
29SEP26 28.00 C 0.05 0.05 0.05 0.02 -0.04 44 15 498 -15
29SEP26 29.00 C 0.04 0.04 0.04 0.01 -0.02 47 16 344 -1
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 758 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,181 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 179 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 182 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 213 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 125 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 103 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 107 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 111 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 122 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 129 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 132 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 135 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 138 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 146 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 160 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 7.99 -0.54 73 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.44 -0.56 60 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.99 -0.45 63 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.50 -0.64 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.99 -0.57 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.52 -0.65 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.10 -0.51 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.67 -0.48 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.22 -0.46 52 0 0 0
29OCT26 20.00 C 3.83 3.83 3.83 3.68 -0.59 45 15 21 +15
29OCT26 21.00 C 0.00 0.00 0.00 2.91 -0.47 45 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.25 -0.42 45 0 7 0
29OCT26 23.00 C 0.00 0.00 0.00 1.70 -0.36 46 0 158 0
29OCT26 24.00 C 1.36 1.36 1.23 1.24 -0.29 45 24 124 -16
29OCT26 25.00 C 0.00 0.00 0.00 0.88 -0.25 45 0 220 0
29OCT26 26.00 C 0.70 0.70 0.70 0.60 -0.20 45 30 179 0
29OCT26 27.00 C 0.41 0.44 0.41 0.40 -0.17 45 2 294 0
29OCT26 28.00 C 0.00 0.00 0.00 0.26 -0.14 45 0 143 0
29OCT26 29.00 C 0.00 0.00 0.00 0.17 -0.10 45 0 101 0
29OCT26 30.00 C 0.00 0.00 0.00 0.11 -0.07 45 0 230 0
29OCT26 31.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 157 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 224 0
29OCT26 33.00 C 0.08 0.08 0.08 0.03 -0.02 46 15 127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 6.70 -0.48 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.24 -0.56 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.76 -0.54 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.35 -0.49 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.92 -0.52 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.51 -0.51 50 0 0 0
27NOV26 20.00 C 4.32 4.32 4.32 4.12 -0.40 49 15 15 +15
27NOV26 21.00 C 0.00 0.00 0.00 3.30 -0.44 45 0 11 0
27NOV26 22.00 C 0.00 0.00 0.00 2.68 -0.42 46 0 9 0
27NOV26 23.00 C 0.00 0.00 0.00 2.14 -0.37 45 0 103 0
27NOV26 24.00 C 0.00 0.00 0.00 1.72 -0.29 46 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.35 -0.20 46 0 25 0
27NOV26 26.00 C 0.00 0.00 0.00 1.04 -0.20 46 0 52 0
27NOV26 27.00 C 0.00 0.00 0.00 0.79 -0.18 46 0 29 0
27NOV26 28.00 C 0.00 0.00 0.00 0.59 -0.17 46 0 35 0
27NOV26 29.00 C 0.00 0.00 0.00 0.44 -0.14 46 0 76 0
27NOV26 30.00 C 0.00 0.00 0.00 0.32 -0.12 46 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.23 -0.10 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.17 -0.07 46 0 28 0
27NOV26 33.00 C 0.00 0.00 0.00 0.12 -0.06 46 0 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.19 -0.63 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.72 -0.63 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.27 -0.62 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.83 -0.60 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.44 -0.55 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.01 -0.54 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.60 -0.53 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.20 -0.52 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.81 -0.51 49 0 0 0
30DEC26 20.00 C 4.61 4.61 4.61 4.44 -0.50 49 15 15 +15
30DEC26 21.00 C 0.00 0.00 0.00 3.76 -0.48 48 0 13 0
30DEC26 22.00 C 0.00 0.00 0.00 3.11 -0.35 46 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 2.58 -0.31 46 0 30 0
30DEC26 24.00 C 2.25 2.25 2.25 2.12 -0.27 46 15 46 +15
30DEC26 25.00 C 0.00 0.00 0.00 1.73 -0.26 46 0 136 0
30DEC26 26.00 C 0.00 0.00 0.00 1.41 -0.23 46 0 88 0
30DEC26 27.00 C 0.00 0.00 0.00 1.15 -0.19 46 0 130 0
30DEC26 28.00 C 0.00 0.00 0.00 0.92 -0.18 46 0 2,516 0
30DEC26 29.00 C 0.80 0.80 0.80 0.73 -0.18 46 1 32 -1
30DEC26 30.00 C 0.00 0.00 0.00 0.58 -0.18 46 0 674 0
30DEC26 31.00 C 0.00 0.00 0.00 0.44 -0.14 45 0 38 0
30DEC26 32.00 C 0.00 0.00 0.00 0.36 -0.12 46 0 344 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 -0.11 46 0 346 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 -0.09 46 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 -0.07 46 0 107 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 -0.06 46 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 36 0
30MAR27 15.50 C 0.00 0.00 0.00 8.54 -0.63 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.13 -0.60 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.77 -0.51 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.36 -0.50 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.96 -0.53 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.58 -0.52 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.21 -0.51 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.85 -0.51 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.51 -0.50 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.15 -0.52 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.53 -0.38 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.01 -0.43 47 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.47 -0.43 46 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 3.03 -0.40 46 0 46 0
30MAR27 25.00 C 0.00 0.00 0.00 2.64 -0.30 46 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 2.30 -0.19 46 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.99 -0.25 46 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.72 -0.25 46 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 1.48 -0.24 46 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 1.27 -0.24 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.09 -0.22 46 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.93 -0.20 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.80 -0.18 46 0 0 0
30MAR27 34.00 C 0.80 0.80 0.80 0.68 -0.16 45 4 4 -1
30MAR27 35.00 C 0.00 0.00 0.00 0.58 -0.15 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.50 -0.13 45 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.42 -0.12 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.36 -0.10 45 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.31 -0.09 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.26 -0.08 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.22 -0.07 45 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.90 -0.58 51 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.57 -0.50 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.16 -0.52 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.81 -0.48 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.45 -0.47 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.09 -0.47 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.75 -0.45 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.43 -0.44 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.10 -0.45 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.77 -0.45 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.20 -0.38 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.68 -0.36 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.21 -0.33 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.78 -0.32 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.40 -0.29 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.06 -0.27 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.72 -0.28 47 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.44 -0.24 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 2.18 -0.24 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.94 -0.21 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.74 -0.19 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.54 -0.19 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.38 -0.15 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.23 -0.15 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.08 -0.15 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.97 -0.12 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.87 -0.12 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.76 -0.12 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.69 -0.09 46 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 7.70 -0.60 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.37 -0.60 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.07 -0.58 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.88 -0.46 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.60 -0.42 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.32 -0.42 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.77 -0.38 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.26 -0.38 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.81 -0.35 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.40 -0.33 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.03 -0.32 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.68 -0.30 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.36 -0.30 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.04 -0.30 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.79 -0.25 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.54 -0.25 47 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.31 -0.23 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.11 -0.21 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.92 -0.21 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.74 -0.20 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.60 -0.17 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.46 -0.16 46 0 0 0
TOTAL CALL 278 16,620 +39
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 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 62 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 45 0 408 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 43 0 263 0
29SEP26 21.00 P 0.15 0.15 0.13 0.11 +0.01 43 82 439 +77
29SEP26 22.00 P 0.29 0.34 0.29 0.29 +0.04 42 17 363 +2
29SEP26 23.00 P 0.58 0.71 0.56 0.62 +0.10 41 78 396 -18
29SEP26 24.00 P 0.00 0.00 0.00 1.22 +0.21 44 0 617 0
29SEP26 25.00 P 1.64 1.64 1.64 1.91 +0.27 42 1 359 -1
29SEP26 26.00 P 2.75 2.75 2.75 2.77 +0.40 43 2 350 0
29SEP26 27.00 P 0.00 0.00 0.00 3.70 +0.46 41 0 2,076 0
29SEP26 28.00 P 0.00 0.00 0.00 4.68 +0.52 0 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.68 +0.53 0 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 6.68 +0.54 0 0 119 0
29SEP26 31.00 P 0.00 0.00 0.00 7.68 +0.54 0 0 10 -35
29SEP26 32.00 P 0.00 0.00 0.00 8.70 +0.56 78 0 35 0
29SEP26 33.00 P 0.00 0.00 0.00 9.68 +0.54 0 0 0 -20
29SEP26 34.00 P 0.00 0.00 0.00 10.68 +0.54 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.68 +0.54 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.68 +0.54 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.68 +0.54 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.70 +0.56 112 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.68 +0.54 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.68 +0.54 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.68 +0.54 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.68 +0.54 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.68 +0.54 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.70 +0.56 141 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.68 +0.54 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.68 +0.54 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.68 +0.54 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.68 +0.54 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.68 +0.54 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.70 +0.56 165 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.18 +0.54 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.68 +0.54 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.20 +0.56 190 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 0.00 44 0 23 0
29OCT26 18.00 P 0.12 0.12 0.12 0.07 +0.01 45 6 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 45 0
29OCT26 19.00 P 0.20 0.20 0.20 0.15 +0.02 45 45 129 +35
29OCT26 19.50 P 0.25 0.25 0.25 0.21 +0.03 45 2 140 0
29OCT26 20.00 P 0.00 0.00 0.00 0.29 +0.03 45 0 157 0
29OCT26 21.00 P 0.00 0.00 0.00 0.53 +0.07 45 0 197 0
29OCT26 22.00 P 0.84 0.84 0.84 0.85 +0.10 45 4 196 +4
29OCT26 23.00 P 1.18 1.21 1.17 1.27 +0.15 44 36 248 +26
29OCT26 24.00 P 0.00 0.00 0.00 1.79 +0.18 44 0 314 0
29OCT26 25.00 P 2.26 2.26 2.26 2.43 +0.26 44 15 254 +15
29OCT26 26.00 P 0.00 0.00 0.00 3.19 +0.32 44 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 3.92 +0.30 41 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 4.84 +0.49 43 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 5.81 +0.49 47 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 6.75 +0.52 47 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 7.69 +0.55 43 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 8.70 +0.54 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.68 +0.54 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.71 +0.57 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.71 +0.57 63 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.71 +0.57 66 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.21 +0.03 46 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.28 +0.04 46 0 3 0
27NOV26 19.00 P 0.37 0.37 0.37 0.36 +0.05 46 3 13 +3
27NOV26 19.50 P 0.00 0.00 0.00 0.46 +0.06 46 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.58 +0.07 46 0 14 0
27NOV26 21.00 P 0.00 0.00 0.00 0.88 +0.11 46 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 1.22 +0.12 45 0 18 0
27NOV26 23.00 P 0.00 0.00 0.00 1.68 +0.16 45 0 1,810 0
27NOV26 24.00 P 0.00 0.00 0.00 2.21 +0.19 45 0 630 0
27NOV26 25.00 P 2.70 2.70 2.70 2.87 +0.28 46 15 107 +15
27NOV26 26.00 P 0.00 0.00 0.00 3.46 +0.22 43 0 96 0
27NOV26 27.00 P 0.00 0.00 0.00 4.27 +0.41 44 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.06 +0.41 43 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 5.90 +0.43 42 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 6.79 +0.45 41 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 7.75 +0.51 42 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.70 +0.54 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.71 +0.56 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.71 +0.54 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.71 +0.56 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.71 +0.57 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 0.00 45 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 +0.01 46 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 +0.02 46 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 +0.02 46 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.47 +0.04 46 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 +0.05 46 0 30 0
30DEC26 19.50 P 0.64 0.64 0.64 0.70 +0.06 46 2 21 +2
30DEC26 20.00 P 0.00 0.00 0.00 0.84 +0.05 46 0 16 0
30DEC26 21.00 P 0.00 0.00 0.00 1.14 +0.10 45 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.54 +0.13 45 0 56 0
30DEC26 23.00 P 0.00 0.00 0.00 2.00 +0.12 44 0 112 0
30DEC26 24.00 P 2.43 2.58 2.43 2.57 +0.10 45 20 2,648 +5
30DEC26 25.00 P 3.14 3.14 3.14 3.20 +0.28 45 5 190 -4
30DEC26 26.00 P 3.75 3.75 3.75 3.81 +0.28 44 2 39 0
30DEC26 27.00 P 0.00 0.00 0.00 4.61 +0.42 46 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 5.33 +0.39 44 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.14 +0.44 44 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 6.99 +0.46 43 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.87 +0.47 43 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.78 +0.48 42 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.71 +0.50 40 0 352 0
30DEC26 34.00 P 10.70 10.70 10.70 10.74 +0.57 45 15 81 +15
30DEC26 35.00 P 0.00 0.00 0.00 11.71 +0.49 45 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.71 +0.53 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.68 +0.52 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.70 +0.56 51 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.68 +0.54 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.68 +0.54 0 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.68 +0.54 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.68 +0.54 0 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.68 +0.54 0 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.70 +0.56 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.68 +0.54 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 +0.01 45 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 +0.02 45 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.47 +0.02 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.57 +0.03 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.68 +0.03 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.81 +0.05 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.94 +0.06 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.08 +0.07 45 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.23 +0.08 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.40 +0.08 45 0 82 0
30MAR27 21.00 P 1.66 1.66 1.66 1.77 +0.11 44 1 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.21 +0.14 44 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.71 +0.17 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.25 +0.19 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.85 +0.21 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.52 +0.24 44 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.23 +0.27 45 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 5.95 +0.27 44 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 6.72 +0.40 44 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.52 +0.42 44 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.35 +0.44 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.20 +0.46 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.06 +0.46 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.93 +0.45 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.93 +0.56 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.78 +0.46 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.71 +0.49 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.78 +0.62 46 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 15.72 +0.49 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.72 +0.53 47 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.71 +0.54 48 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.62 +0.06 46 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.73 +0.07 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.84 +0.06 46 0 21 0
29JUN27 17.00 P 0.00 0.00 0.00 0.98 +0.09 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.13 +0.09 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.27 +0.09 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.45 +0.12 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.60 +0.12 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.75 +0.11 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.95 +0.11 46 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.37 +0.14 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.80 +0.12 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.33 +0.22 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.90 +0.24 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.43 +0.14 44 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.13 +0.34 45 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 5.82 +0.31 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.50 +0.22 45 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.26 +0.35 45 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.03 +0.37 45 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.82 +0.39 45 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.65 +0.39 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.48 +0.45 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.34 +0.47 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.20 +0.43 45 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.08 +0.50 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.98 +0.46 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.89 +0.47 44 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 15.81 +0.48 43 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.43 +0.09 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.58 +0.09 45 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.78 +0.13 46 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.95 +0.12 45 0 3 0
29SEP27 19.50 P 0.00 0.00 0.00 2.14 +0.13 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.34 +0.14 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.83 +0.16 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.30 +0.21 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.80 +0.16 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.37 +0.19 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.98 +0.24 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.61 +0.22 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.31 +0.26 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.02 +0.27 45 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.71 +0.36 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.47 +0.36 45 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 9.25 +0.36 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.03 +0.35 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.85 +0.42 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.69 +0.39 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.52 +0.40 45 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.38 +0.43 45 0 0 0
TOTAL PUT 351 20,067 +121
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$ 549.000
18SEP26 445.00 C 0.00 0.00 0.00 104.15 - 59 0 0 -
18SEP26 450.00 C 0.00 0.00 0.00 99.15 - 52 0 0 -
18SEP26 455.00 C 0.00 0.00 0.00 94.15 - 0 0 0 -
18SEP26 460.00 C 0.00 0.00 0.00 89.15 +1.38 0 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 84.15 +1.37 0 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 79.16 +1.38 46 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 74.16 +1.36 41 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 69.17 +1.34 43 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 64.18 +1.31 42 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 59.20 +1.26 42 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 54.24 +1.19 42 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 49.32 +1.10 42 0 0 0
18SEP26 505.00 C 0.00 0.00 0.00 44.44 +0.96 42 0 0 0
18SEP26 510.00 C 0.00 0.00 0.00 39.65 +0.79 42 0 0 0
18SEP26 515.00 C 0.00 0.00 0.00 34.97 +0.58 42 0 0 0
18SEP26 520.00 C 0.00 0.00 0.00 30.45 +0.34 42 0 0 0
18SEP26 525.00 C 0.00 0.00 0.00 26.13 +0.86 42 0 6 0
18SEP26 530.00 C 0.00 0.00 0.00 21.42 -0.18 38 0 0 0
18SEP26 535.00 C 0.00 0.00 0.00 17.80 -0.42 39 0 0 0
18SEP26 540.00 C 0.00 0.00 0.00 14.52 -0.63 40 0 30 0
18SEP26 545.00 C 0.00 0.00 0.00 11.61 -0.80 41 0 33 0
18SEP26 550.00 C 11.00 13.50 8.52 9.10 -0.92 41 35 63 +12
18SEP26 555.00 C 7.96 11.18 6.48 6.97 -0.99 41 90 106 +54
18SEP26 560.00 C 8.50 8.91 4.92 5.23 -0.99 41 97 82 +12
18SEP26 565.00 C 6.03 6.96 3.63 3.83 -0.95 42 168 190 +93
18SEP26 570.00 C 4.00 5.60 2.90 2.77 -0.85 42 654 597 +458
18SEP26 575.00 C 3.00 4.06 3.00 1.94 -0.75 42 44 107 +27
18SEP26 580.00 C 1.96 2.61 1.96 1.39 -0.57 43 23 191 +17
18SEP26 585.00 C 2.00 2.00 1.45 0.90 -0.53 42 4 50 +4
18SEP26 590.00 C 1.81 1.81 1.81 0.60 -0.42 42 15 100 0
18SEP26 595.00 C 0.00 0.00 0.00 0.37 -0.34 42 0 77 0
18SEP26 600.00 C 1.00 1.00 1.00 0.23 -0.27 42 20 93 +20
18SEP26 605.00 C 0.00 0.00 0.00 0.14 -0.18 42 0 60 0
18SEP26 610.00 C 0.48 0.48 0.48 0.08 -0.13 42 5 62 +5
18SEP26 615.00 C 0.00 0.00 0.00 0.05 -0.09 42 0 947 0
18SEP26 620.00 C 0.15 0.15 0.15 0.03 -0.06 43 1 70 -1
18SEP26 625.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 5 0
18SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
18SEP26 635.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
18SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 655.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 665.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 104.41 - 37 0 0 -
25SEP26 450.00 C 0.00 0.00 0.00 99.42 - 37 0 0 -
25SEP26 455.00 C 0.00 0.00 0.00 94.44 - 38 0 0 -
25SEP26 460.00 C 0.00 0.00 0.00 89.46 - 38 0 0 -
25SEP26 465.00 C 0.00 0.00 0.00 84.50 - 39 0 0 -
25SEP26 470.00 C 0.00 0.00 0.00 79.54 - 38 0 0 -
25SEP26 475.00 C 0.00 0.00 0.00 74.62 - 38 0 0 -
25SEP26 480.00 C 0.00 0.00 0.00 69.72 - 38 0 0 -
25SEP26 485.00 C 0.00 0.00 0.00 64.87 - 38 0 0 -
25SEP26 490.00 C 0.00 0.00 0.00 60.08 - 38 0 0 -
25SEP26 495.00 C 0.00 0.00 0.00 55.36 - 38 0 0 -
25SEP26 500.00 C 0.00 0.00 0.00 50.74 - 38 0 0 -
25SEP26 505.00 C 0.00 0.00 0.00 46.23 - 38 0 0 -
25SEP26 510.00 C 0.00 0.00 0.00 41.87 - 38 0 0 -
25SEP26 515.00 C 0.00 0.00 0.00 37.66 - 38 0 0 -
25SEP26 520.00 C 0.00 0.00 0.00 33.64 - 38 0 0 -
25SEP26 525.00 C 0.00 0.00 0.00 29.83 - 38 0 0 -
25SEP26 530.00 C 0.00 0.00 0.00 25.47 - 36 0 0 -
25SEP26 535.00 C 0.00 0.00 0.00 22.23 - 36 0 0 -
25SEP26 540.00 C 0.00 0.00 0.00 19.25 - 37 0 0 -
25SEP26 545.00 C 0.00 0.00 0.00 16.52 - 37 0 0 -
25SEP26 550.00 C 0.00 0.00 0.00 14.06 - 37 0 0 -
25SEP26 555.00 C 0.00 0.00 0.00 11.86 - 37 0 0 -
25SEP26 560.00 C 0.00 0.00 0.00 9.91 - 37 0 0 -
25SEP26 565.00 C 0.00 0.00 0.00 8.21 - 38 0 0 -
25SEP26 570.00 C 0.00 0.00 0.00 6.73 - 38 0 0 -
25SEP26 575.00 C 0.00 0.00 0.00 5.47 - 38 0 0 -
25SEP26 580.00 C 0.00 0.00 0.00 4.41 - 38 0 0 -
25SEP26 585.00 C 0.00 0.00 0.00 3.73 - 39 0 0 -
25SEP26 590.00 C 0.00 0.00 0.00 2.90 - 38 0 0 -
25SEP26 595.00 C 0.00 0.00 0.00 2.30 - 39 0 0 -
25SEP26 600.00 C 2.50 3.18 2.50 1.79 - 39 31 31 -
25SEP26 605.00 C 2.50 2.50 2.50 1.37 - 39 20 20 -
25SEP26 610.00 C 0.00 0.00 0.00 1.01 - 38 0 0 -
25SEP26 615.00 C 0.00 0.00 0.00 0.76 - 38 0 0 -
25SEP26 620.00 C 0.00 0.00 0.00 0.57 - 38 0 0 -
25SEP26 625.00 C 0.00 0.00 0.00 0.42 - 38 0 0 -
25SEP26 630.00 C 0.00 0.00 0.00 0.32 - 38 0 0 -
25SEP26 635.00 C 0.00 0.00 0.00 0.23 - 38 0 0 -
25SEP26 640.00 C 0.00 0.00 0.00 0.16 - 38 0 0 -
25SEP26 645.00 C 0.00 0.00 0.00 0.12 - 38 0 0 -
29SEP26 275.00 C 0.00 0.00 0.00 274.34 - 0 0 0 -
29SEP26 280.00 C 0.00 0.00 0.00 269.35 +1.43 92 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 264.35 +1.43 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 259.36 +1.43 77 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 254.37 +1.43 87 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 249.37 +1.42 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 239.38 +1.42 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 229.40 +1.42 75 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 219.41 +1.42 64 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 209.42 +1.41 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 199.43 +1.41 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 189.45 +1.41 60 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 179.46 +1.41 52 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 169.47 +1.40 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 159.48 +1.40 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 149.50 +1.40 46 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 139.51 +1.40 40 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 129.52 +1.39 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 119.54 +1.39 37 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 109.56 +1.37 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 99.60 +1.35 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 89.67 +1.30 36 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 79.82 +1.22 36 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 70.11 +1.10 36 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 60.62 +0.93 36 0 15 0
29SEP26 500.00 C 54.00 55.50 54.00 51.49 +0.72 36 7 1,201 -2
29SEP26 510.00 C 0.00 0.00 0.00 42.86 +0.47 36 0 685 0
29SEP26 520.00 C 0.00 0.00 0.00 34.88 +0.21 36 0 1,089 0
29SEP26 530.00 C 0.00 0.00 0.00 27.70 -0.05 36 0 603 0
29SEP26 540.00 C 0.00 0.00 0.00 21.58 +0.54 37 0 901 0
29SEP26 550.00 C 16.75 20.00 15.00 15.64 -0.42 35 22 275 0
29SEP26 560.00 C 12.50 15.78 11.35 11.44 -0.51 35 230 654 0
29SEP26 570.00 C 11.20 11.20 8.12 8.12 -0.55 36 27 1,343 +23
29SEP26 580.00 C 7.50 8.26 5.70 5.70 -0.43 36 153 680 +105
29SEP26 590.00 C 5.03 6.00 3.95 3.95 -0.27 36 108 397 +56
29SEP26 600.00 C 4.02 4.02 3.10 2.58 -0.33 37 40 608 +19
29SEP26 610.00 C 2.50 2.98 2.48 1.62 -0.35 36 22 1,695 +3
29SEP26 620.00 C 1.82 2.04 1.82 0.99 -0.27 36 63 1,407 +62
29SEP26 630.00 C 1.15 1.15 1.15 0.59 -0.19 36 20 1,872 -20
29SEP26 640.00 C 1.00 1.00 0.88 0.33 -0.15 36 18 595 0
29SEP26 650.00 C 0.55 0.55 0.55 0.19 -0.09 36 1 2,961 -1
29SEP26 660.00 C 0.00 0.00 0.00 0.10 -0.06 36 0 862 0
29SEP26 670.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 316 0
29SEP26 680.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 288 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 424 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,783 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 39 0 210 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,987 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 315 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 47 0 863 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 49 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29SEP26 790.00 C 0.10 0.10 0.10 0.01 0.00 54 20 378 -20
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 57 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 59 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 61 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 62 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 66 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 67 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 73 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 76 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 77 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 80 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 82 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 86 0 488 0
29OCT26 275.00 C 0.00 0.00 0.00 275.02 - 0 0 0 -
29OCT26 280.00 C 0.00 0.00 0.00 270.04 +1.43 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 265.06 +1.43 48 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 260.08 +1.43 50 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 255.10 +1.43 50 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 250.11 +1.42 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 240.15 +1.42 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 230.19 +1.42 40 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 220.23 +1.42 41 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 210.27 +1.42 41 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 200.31 +1.41 39 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 190.35 +1.40 38 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 180.40 +1.40 38 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 170.46 +1.38 37 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 160.53 +1.35 37 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 150.64 +1.32 37 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 140.80 +1.28 37 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 131.02 +1.21 37 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 121.34 +1.12 37 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 111.80 +1.02 37 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 102.44 +0.90 37 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 93.31 +0.76 37 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 84.46 +0.61 37 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 75.94 +0.43 37 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 67.81 +0.25 37 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 60.12 +0.08 37 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 51.78 +0.37 35 0 0 0
29OCT26 520.00 C 45.74 45.74 45.74 46.21 +1.14 37 15 15 +15
29OCT26 530.00 C 0.00 0.00 0.00 40.05 -0.40 37 0 48 0
29OCT26 540.00 C 0.00 0.00 0.00 33.41 -0.51 36 0 16 0
29OCT26 550.00 C 32.66 32.66 28.41 28.51 -0.61 36 45 119 +30
29OCT26 560.00 C 27.65 27.80 24.00 24.28 -0.54 36 56 320 +41
29OCT26 570.00 C 0.00 0.00 0.00 20.52 -0.49 37 0 123 0
29OCT26 580.00 C 19.57 20.00 19.57 17.30 -0.36 37 18 143 +2
29OCT26 590.00 C 0.00 0.00 0.00 14.55 -0.20 37 0 283 0
29OCT26 600.00 C 14.00 15.41 14.00 12.08 -0.15 37 31 149 +10
29OCT26 610.00 C 12.30 12.30 12.30 9.94 -0.13 38 5 242 +5
29OCT26 620.00 C 0.00 0.00 0.00 8.04 -0.37 38 0 94 0
29OCT26 630.00 C 0.00 0.00 0.00 6.46 -0.56 37 0 182 0
29OCT26 640.00 C 7.40 7.40 6.00 5.16 -0.60 37 3 278 +1
29OCT26 650.00 C 6.10 6.10 6.00 4.09 -0.54 37 7 255 0
29OCT26 660.00 C 5.47 5.47 5.47 3.22 -0.48 37 6 330 0
29OCT26 670.00 C 0.00 0.00 0.00 2.52 -0.42 37 0 65 0
29OCT26 680.00 C 3.53 3.53 3.53 1.90 -0.42 37 2 134 0
29OCT26 690.00 C 0.00 0.00 0.00 1.51 -0.31 37 0 224 0
29OCT26 700.00 C 2.35 2.35 2.35 1.16 -0.22 37 10 210 +10
29OCT26 710.00 C 0.00 0.00 0.00 0.86 -0.22 37 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.66 -0.17 37 0 143 0
29OCT26 730.00 C 0.00 0.00 0.00 0.50 -0.14 37 0 78 0
29OCT26 740.00 C 0.00 0.00 0.00 0.37 -0.12 37 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.28 -0.10 37 0 27 0
29OCT26 760.00 C 0.00 0.00 0.00 0.21 -0.08 37 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.15 -0.07 37 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 212 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 39 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 43 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
27NOV26 275.00 C 0.00 0.00 0.00 275.68 - 41 0 0 -
27NOV26 280.00 C 0.00 0.00 0.00 270.71 +1.43 39 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 265.74 +1.43 36 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 260.77 +1.43 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 255.80 +1.42 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 250.83 +1.42 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 240.90 +1.42 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 230.97 +1.42 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 221.04 +1.42 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 211.13 +1.42 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 201.23 +1.42 38 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 191.36 +1.42 38 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 181.53 +1.43 38 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 171.74 +1.43 38 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 162.03 +1.44 38 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 152.41 +1.45 38 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 142.90 +1.45 38 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 133.54 +1.46 38 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 124.36 +1.47 38 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 115.39 +4.17 38 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 106.67 +4.46 38 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 98.22 +1.49 38 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 87.38 +1.45 33 0 105 0
27NOV26 480.00 C 0.00 0.00 0.00 82.29 +1.49 38 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 74.86 +1.48 38 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 67.82 +1.46 38 0 6 0
27NOV26 510.00 C 0.00 0.00 0.00 59.35 +1.40 36 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 54.98 +3.03 38 0 15 0
27NOV26 530.00 C 0.00 0.00 0.00 49.19 +1.38 38 0 30 0
27NOV26 540.00 C 0.00 0.00 0.00 43.83 +2.61 38 0 30 0
27NOV26 550.00 C 0.00 0.00 0.00 38.89 +1.28 38 0 145 0
27NOV26 560.00 C 35.75 36.48 35.75 33.34 +1.19 37 33 122 -31
27NOV26 570.00 C 36.14 36.14 29.40 29.35 +1.13 37 56 305 +10
27NOV26 580.00 C 0.00 0.00 0.00 25.73 +1.07 37 0 663 0
27NOV26 590.00 C 0.00 0.00 0.00 22.48 +1.01 37 0 33 0
27NOV26 600.00 C 0.00 0.00 0.00 19.59 +0.70 37 0 55 0
27NOV26 610.00 C 0.00 0.00 0.00 17.34 +0.81 38 0 18 0
27NOV26 620.00 C 0.00 0.00 0.00 15.09 +0.47 38 0 383 0
27NOV26 630.00 C 13.50 13.50 13.50 13.00 +0.77 38 1 59 +1
27NOV26 640.00 C 0.00 0.00 0.00 11.15 +0.70 38 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 9.53 +0.63 38 0 51 0
27NOV26 660.00 C 10.11 10.11 10.11 8.12 +0.57 38 11 167 0
27NOV26 670.00 C 0.00 0.00 0.00 6.90 +0.51 38 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 5.85 +0.46 38 0 523 0
27NOV26 690.00 C 0.00 0.00 0.00 4.94 +0.41 38 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 4.16 +0.37 38 0 554 0
27NOV26 710.00 C 0.00 0.00 0.00 3.49 +0.32 38 0 21 0
27NOV26 720.00 C 4.83 4.83 4.48 3.01 +0.29 38 105 348 +90
27NOV26 730.00 C 0.00 0.00 0.00 2.44 +0.24 38 0 33 0
27NOV26 740.00 C 0.00 0.00 0.00 2.04 +0.22 38 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 1.69 +0.18 38 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 1.40 +0.16 38 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 1.16 +0.14 38 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.96 +0.12 38 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.79 +0.10 38 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.65 +0.09 38 0 2 0
27NOV26 810.00 C 0.00 0.00 0.00 0.53 +0.07 38 0 1 0
27NOV26 820.00 C 1.73 1.73 1.73 0.44 +0.07 38 90 90 +90
27NOV26 830.00 C 0.00 0.00 0.00 0.36 +0.06 38 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.29 +0.04 38 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.24 +0.04 38 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.16 +0.03 38 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 276.43 - 37 0 0 -
30DEC26 280.00 C 0.00 0.00 0.00 271.48 +1.44 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 266.53 +1.44 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 261.57 +1.43 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 256.62 +1.43 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 251.68 +1.43 38 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 241.79 +1.43 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 231.92 +1.43 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 222.07 +1.44 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 212.25 +1.44 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 202.48 +1.45 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 192.76 +1.46 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 183.12 +1.47 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 173.56 +1.48 37 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 164.12 +1.50 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 154.82 +1.52 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 145.68 +1.54 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 136.72 +1.56 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 127.98 +1.59 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 119.47 +1.60 37 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 111.22 +1.62 37 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 103.25 +1.63 37 0 53 0
30DEC26 470.00 C 0.00 0.00 0.00 95.59 +1.64 37 0 392 0
30DEC26 480.00 C 0.00 0.00 0.00 88.25 +1.65 37 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 81.24 +1.64 37 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 74.58 +1.64 37 0 112 0
30DEC26 510.00 C 0.00 0.00 0.00 66.23 +1.58 35 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 62.34 +1.61 37 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 56.76 +3.24 37 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 51.54 +3.05 37 0 69 0
30DEC26 550.00 C 0.00 0.00 0.00 46.68 +2.87 37 0 314 0
30DEC26 560.00 C 0.00 0.00 0.00 42.17 +2.69 37 0 355 0
30DEC26 570.00 C 35.48 35.48 35.48 36.86 +1.38 36 10 4,229 +10
30DEC26 580.00 C 0.00 0.00 0.00 33.13 +1.33 37 0 252 0
30DEC26 590.00 C 0.00 0.00 0.00 29.70 +1.27 37 0 302 0
30DEC26 600.00 C 0.00 0.00 0.00 26.57 +1.22 37 0 830 0
30DEC26 610.00 C 0.00 0.00 0.00 23.71 +1.15 37 0 188 0
30DEC26 620.00 C 22.55 22.55 20.45 21.77 +1.13 37 31 420 +30
30DEC26 630.00 C 18.79 18.79 18.79 19.34 +1.06 37 2 239 -2
30DEC26 640.00 C 0.00 0.00 0.00 17.15 +1.00 37 0 1,050 0
30DEC26 650.00 C 0.00 0.00 0.00 15.17 +0.93 37 0 117 0
30DEC26 660.00 C 0.00 0.00 0.00 13.40 +0.87 37 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 11.81 +0.81 37 0 424 0
30DEC26 680.00 C 0.00 0.00 0.00 10.39 +0.75 37 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 9.12 +0.69 37 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 8.00 +0.64 37 0 75 0
30DEC26 710.00 C 0.00 0.00 0.00 7.00 +0.58 37 0 218 0
30DEC26 720.00 C 7.54 7.54 7.54 6.11 +0.53 37 1 1,773 -1
30DEC26 730.00 C 0.00 0.00 0.00 5.33 +0.48 37 0 240 0
30DEC26 740.00 C 0.00 0.00 0.00 4.65 +0.45 37 0 48 0
30DEC26 750.00 C 0.00 0.00 0.00 4.04 +0.40 37 0 129 0
30DEC26 760.00 C 0.00 0.00 0.00 3.51 +0.36 37 0 121 0
30DEC26 770.00 C 0.00 0.00 0.00 3.04 +0.32 37 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 2.64 +0.30 37 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 2.35 +0.27 38 0 399 0
30DEC26 800.00 C 0.00 0.00 0.00 1.97 +0.23 37 0 1,481 0
30DEC26 810.00 C 0.00 0.00 0.00 1.70 +0.21 37 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 1.47 +0.19 37 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 1.26 +0.16 37 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 1.09 +0.15 37 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.94 +0.14 37 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.80 +0.11 37 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.69 +0.10 37 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.59 +0.09 37 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.51 +0.08 37 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.43 +0.07 37 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 0.37 +0.06 37 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.32 +0.06 37 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.27 +0.05 37 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.23 +0.04 37 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 76 0
30MAR27 275.00 C 0.00 0.00 0.00 278.59 - 36 0 0 -
30MAR27 280.00 C 0.00 0.00 0.00 273.70 +1.43 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 268.82 +1.42 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 263.95 +1.42 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 259.09 +1.42 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 254.24 +1.41 36 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 244.58 +1.41 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 234.97 +1.40 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 225.44 +1.40 36 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 215.99 +1.39 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 206.64 +1.37 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 197.41 +1.36 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 188.31 +1.35 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 179.36 +1.33 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 170.58 +1.32 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 161.98 +1.29 36 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 153.58 +1.27 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 145.39 +1.25 36 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 137.43 +1.22 36 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 129.71 +1.19 36 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 122.24 +1.17 36 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 115.03 +1.14 36 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 108.09 +1.11 36 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 101.41 +1.06 36 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 95.02 +1.03 36 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 88.91 +1.00 36 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 83.07 +0.96 36 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 75.19 +0.90 35 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 70.07 +0.86 35 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 67.24 +2.85 36 0 15 0
30MAR27 550.00 C 0.00 0.00 0.00 62.50 +2.66 36 0 36 0
30MAR27 560.00 C 0.00 0.00 0.00 58.03 +2.49 36 0 32 0
30MAR27 570.00 C 55.00 55.00 55.00 53.82 +2.33 36 1 58 0
30MAR27 580.00 C 0.00 0.00 0.00 48.36 +0.68 35 0 319 0
30MAR27 590.00 C 0.00 0.00 0.00 45.41 +1.31 36 0 442 0
30MAR27 600.00 C 0.00 0.00 0.00 41.36 +0.51 35 0 336 0
30MAR27 610.00 C 0.00 0.00 0.00 38.20 +0.17 35 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 35.54 +0.86 36 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 32.63 +0.38 36 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 30.29 +0.66 36 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 28.09 +0.65 36 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 25.70 +0.28 36 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 23.82 +0.28 36 0 103 0
30MAR27 680.00 C 0.00 0.00 0.00 21.36 -0.86 36 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 19.82 -0.54 36 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 18.31 -0.34 36 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 17.02 +0.45 36 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 15.50 +0.34 36 0 92 0
30MAR27 730.00 C 0.00 0.00 0.00 14.56 +0.70 37 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 12.92 +0.26 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 11.80 +0.24 36 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 10.77 +0.23 36 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 9.82 +0.21 36 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 8.96 +0.20 36 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 8.16 +0.18 36 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 7.43 +0.16 36 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 6.77 +0.16 36 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 6.16 +0.14 36 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 5.77 +0.13 36 0 1,233 0
30MAR27 840.00 C 0.00 0.00 0.00 5.10 +0.13 36 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 4.63 +0.11 36 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 4.21 +0.11 36 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 3.82 +0.09 36 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 3.47 +0.09 36 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 3.15 +0.08 36 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 2.86 +0.08 36 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 2.59 +0.06 36 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 2.35 +0.06 36 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 2.13 +0.05 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 1.93 +0.05 36 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 1.75 +0.05 36 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 1.59 +0.05 36 0 45 0
29JUN27 275.00 C 0.00 0.00 0.00 278.86 - 36 0 0 -
29JUN27 280.00 C 0.00 0.00 0.00 273.99 +1.30 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 269.15 +1.29 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 264.32 +1.27 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 259.50 +1.26 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 254.70 +1.25 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 245.15 +1.18 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 235.68 +1.15 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 226.32 +1.06 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 217.08 +1.05 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 207.95 +0.89 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 199.02 +0.91 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 190.18 +0.72 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 181.64 +0.73 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 173.11 +0.54 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 165.01 +0.52 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 157.00 +0.44 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 149.18 +0.25 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 141.77 +0.23 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 134.37 +0.13 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 127.40 +0.03 36 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 120.70 -0.07 36 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 114.06 -0.11 36 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 107.85 -0.25 36 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 101.92 -0.34 36 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 96.10 -0.33 36 0 22 0
29JUN27 510.00 C 0.00 0.00 0.00 89.74 +1.33 35 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 84.64 +1.22 35 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 79.80 +1.21 35 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 75.43 +1.37 36 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 70.88 +1.19 36 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 66.50 +0.76 36 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 62.70 -0.68 36 0 4 0
29JUN27 580.00 C 0.00 0.00 0.00 59.99 +2.21 36 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 55.71 +1.29 36 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 52.47 +1.41 36 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 49.43 +1.69 36 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 46.11 +1.30 36 0 43 0
29JUN27 630.00 C 0.00 0.00 0.00 41.29 -0.85 35 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 39.82 -0.88 36 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 37.07 -0.90 36 0 15 0
29JUN27 660.00 C 0.00 0.00 0.00 34.64 -0.86 36 0 4 0
29JUN27 670.00 C 0.00 0.00 0.00 32.51 -0.87 36 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 30.39 -0.88 36 0 9 0
29JUN27 690.00 C 0.00 0.00 0.00 28.26 -0.90 36 0 1 0
29JUN27 700.00 C 28.50 29.00 28.50 26.22 -0.84 36 11 36 +11
29JUN27 710.00 C 0.00 0.00 0.00 24.63 -0.82 36 0 6 0
29JUN27 720.00 C 0.00 0.00 0.00 23.04 -0.83 36 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 21.45 -0.84 36 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 19.87 -0.85 36 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 18.49 -0.73 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 17.34 -0.73 36 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 16.19 -0.74 36 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 15.04 -0.75 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 13.89 -0.75 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 12.91 -0.62 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 12.10 -0.63 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 11.30 -0.63 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 10.49 -0.64 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 9.68 -0.64 36 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 8.93 -0.59 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 8.38 -0.51 36 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 7.84 -0.51 36 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 7.29 -0.51 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 6.74 -0.52 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 6.19 -0.53 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 5.75 -0.42 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 5.39 -0.40 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 5.04 -0.39 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 4.68 -0.40 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 4.32 -0.40 36 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 3.96 -0.41 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 279.36 - 37 0 0 -
29SEP27 280.00 C 0.00 0.00 0.00 274.59 +1.47 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 269.86 +1.47 37 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 265.14 +1.48 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 260.42 +1.47 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 255.77 +1.47 37 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 246.56 +1.48 37 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 237.43 +1.48 37 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 228.54 +1.47 37 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 219.69 +1.47 37 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 211.17 +1.47 37 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 202.75 +1.46 37 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 194.46 +1.46 37 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 186.57 +1.46 37 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 178.79 +1.46 37 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 171.09 +1.43 37 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 163.92 +1.43 37 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 156.78 +1.43 37 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 149.67 +1.38 37 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 143.25 +1.39 37 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 136.83 +1.40 37 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 130.45 +1.40 37 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 124.53 +1.33 37 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 118.89 +1.34 37 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 113.27 +1.34 37 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 107.66 +1.28 37 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 102.79 +1.26 37 0 1 0
29SEP27 520.00 C 0.00 0.00 0.00 95.06 +1.27 35 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 90.46 +1.30 35 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 85.67 +0.87 35 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 82.37 -0.72 36 0 1 0
29SEP27 560.00 C 0.00 0.00 0.00 77.79 +1.03 36 0 1 0
29SEP27 570.00 C 0.00 0.00 0.00 74.77 +2.05 36 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 71.23 +2.45 36 0 7 0
29SEP27 590.00 C 0.00 0.00 0.00 67.86 +2.34 36 0 1 0
29SEP27 600.00 C 0.00 0.00 0.00 63.60 +1.30 36 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 60.11 +1.03 36 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 56.90 +0.62 36 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 54.42 +1.52 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 52.83 +0.94 37 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 50.19 +0.94 37 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 47.56 +0.95 37 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 44.92 +0.95 37 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 42.42 +0.80 37 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 40.39 +0.81 37 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 38.36 +0.82 37 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 36.32 +0.82 37 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 34.29 +0.82 37 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 32.25 +0.73 37 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 30.67 +0.67 37 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 29.15 +0.68 37 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 27.63 +0.68 37 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 26.11 +0.69 37 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 24.59 +0.69 37 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 23.11 +0.54 37 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 22.01 +0.54 37 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 20.91 +0.55 37 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 19.81 +0.55 37 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 18.71 +0.56 37 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 17.61 +0.56 37 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 16.51 +0.47 37 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 15.70 +0.43 37 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 14.93 +0.43 37 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 14.16 +0.44 37 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 13.39 +0.44 37 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 12.61 +0.44 37 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 11.84 +0.44 37 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 11.12 +0.33 37 0 0 0
TOTAL CALL 2,488 76,015 +1,248
18SEP26 445.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
18SEP26 450.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
18SEP26 455.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
18SEP26 460.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 0.02 -0.07 43 0 3 0
18SEP26 490.00 P 0.00 0.00 0.00 0.04 -0.11 42 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 0.08 -0.18 42 0 35 0
18SEP26 500.00 P 0.43 0.45 0.43 0.15 -0.30 42 12 43 +12
18SEP26 505.00 P 0.00 0.00 0.00 0.27 -0.44 42 0 5 0
18SEP26 510.00 P 0.89 0.89 0.89 0.49 -0.60 42 1 8 +1
18SEP26 515.00 P 1.20 1.20 1.20 0.81 -0.82 42 5 49 0
18SEP26 520.00 P 1.50 1.50 1.50 1.30 -1.06 43 1 63 0
18SEP26 525.00 P 2.00 2.01 2.00 2.00 -1.33 43 16 80 +16
18SEP26 530.00 P 2.55 2.65 2.30 2.99 -1.60 43 131 113 +57
18SEP26 535.00 P 4.74 4.92 4.74 4.29 -1.87 43 16 71 +1
18SEP26 540.00 P 5.30 6.85 5.30 5.96 -2.11 43 107 86 +24
18SEP26 545.00 P 10.23 10.23 6.45 8.03 -2.30 43 108 93 +29
18SEP26 550.00 P 10.20 10.20 7.60 10.52 -2.42 43 222 133 +109
18SEP26 555.00 P 10.27 10.64 10.27 13.42 -2.47 44 30 21 +7
18SEP26 560.00 P 13.02 13.08 13.02 16.72 -2.46 45 30 27 -10
18SEP26 565.00 P 0.00 0.00 0.00 20.38 -2.41 45 0 5 0
18SEP26 570.00 P 0.00 0.00 0.00 24.38 -1.56 46 0 8 0
18SEP26 575.00 P 0.00 0.00 0.00 27.82 -2.19 42 0 1 0
18SEP26 580.00 P 28.00 28.00 28.00 32.20 -2.07 42 14 16 +14
18SEP26 585.00 P 33.00 33.00 32.00 36.75 -1.96 42 96 26 +24
18SEP26 590.00 P 38.00 38.00 38.00 41.45 -1.84 42 14 18 +14
18SEP26 595.00 P 0.00 0.00 0.00 46.25 -1.74 42 0 0 0
18SEP26 600.00 P 0.00 0.00 0.00 51.12 -1.67 42 0 0 0
18SEP26 605.00 P 0.00 0.00 0.00 56.05 -1.60 42 0 20 0
18SEP26 610.00 P 0.00 0.00 0.00 61.01 -1.56 42 0 0 0
18SEP26 615.00 P 0.00 0.00 0.00 66.00 -1.52 0 0 0 0
18SEP26 620.00 P 0.00 0.00 0.00 71.00 -1.50 0 0 0 0
18SEP26 625.00 P 0.00 0.00 0.00 76.00 -1.50 0 0 0 0
18SEP26 630.00 P 0.00 0.00 0.00 81.00 -1.50 0 0 0 0
18SEP26 635.00 P 0.00 0.00 0.00 86.00 -1.50 0 0 0 0
18SEP26 640.00 P 0.00 0.00 0.00 91.00 -1.50 0 0 0 0
18SEP26 645.00 P 0.00 0.00 0.00 96.00 -1.50 0 0 0 0
18SEP26 650.00 P 0.00 0.00 0.00 101.00 -1.50 0 0 0 0
18SEP26 655.00 P 0.00 0.00 0.00 106.00 -1.50 0 0 0 0
18SEP26 660.00 P 0.00 0.00 0.00 111.00 -1.50 0 0 0 0
18SEP26 665.00 P 0.00 0.00 0.00 116.00 -1.50 0 0 0 0
18SEP26 670.00 P 0.00 0.00 0.00 121.00 -1.50 0 0 0 0
18SEP26 675.00 P 0.00 0.00 0.00 126.00 -1.50 0 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
25SEP26 450.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
25SEP26 455.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
25SEP26 460.00 P 0.00 0.00 0.00 0.04 - 38 0 0 -
25SEP26 465.00 P 0.00 0.00 0.00 0.07 - 38 0 0 -
25SEP26 470.00 P 0.00 0.00 0.00 0.12 - 38 0 0 -
25SEP26 475.00 P 0.00 0.00 0.00 0.18 - 38 0 0 -
25SEP26 480.00 P 0.00 0.00 0.00 0.28 - 38 0 0 -
25SEP26 485.00 P 0.00 0.00 0.00 0.43 - 38 0 0 -
25SEP26 490.00 P 0.00 0.00 0.00 0.65 - 38 0 0 -
25SEP26 495.00 P 0.00 0.00 0.00 0.94 - 39 0 0 -
25SEP26 500.00 P 1.80 1.80 1.80 1.31 - 39 3 3 -
25SEP26 505.00 P 2.10 2.10 2.10 1.82 - 39 1 1 -
25SEP26 510.00 P 2.50 2.50 2.35 2.49 - 39 5 5 -
25SEP26 515.00 P 0.00 0.00 0.00 3.30 - 39 0 0 -
25SEP26 520.00 P 0.00 0.00 0.00 4.28 - 39 0 0 -
25SEP26 525.00 P 4.60 4.60 4.60 5.54 - 39 20 20 -
25SEP26 530.00 P 5.99 7.31 5.99 7.01 - 39 21 21 -
25SEP26 535.00 P 0.00 0.00 0.00 8.69 - 39 0 0 -
25SEP26 540.00 P 11.00 11.00 8.80 10.70 - 39 34 14 -
25SEP26 545.00 P 0.00 0.00 0.00 12.98 - 39 0 0 -
25SEP26 550.00 P 0.00 0.00 0.00 15.48 - 39 0 0 -
25SEP26 555.00 P 0.00 0.00 0.00 18.30 - 40 0 0 -
25SEP26 560.00 P 16.33 16.33 16.33 21.41 - 40 15 15 -
25SEP26 565.00 P 0.00 0.00 0.00 24.72 - 40 0 0 -
25SEP26 570.00 P 0.00 0.00 0.00 27.50 - 38 0 0 -
25SEP26 575.00 P 0.00 0.00 0.00 31.22 - 38 0 0 -
25SEP26 580.00 P 0.00 0.00 0.00 35.09 - 38 0 0 -
25SEP26 585.00 P 0.00 0.00 0.00 39.20 - 38 0 0 -
25SEP26 590.00 P 0.00 0.00 0.00 43.46 - 38 0 0 -
25SEP26 595.00 P 0.00 0.00 0.00 47.82 - 38 0 0 -
25SEP26 600.00 P 0.00 0.00 0.00 52.36 - 38 0 0 -
25SEP26 605.00 P 0.00 0.00 0.00 56.97 - 38 0 0 -
25SEP26 610.00 P 0.00 0.00 0.00 61.67 - 38 0 0 -
25SEP26 615.00 P 0.00 0.00 0.00 66.45 - 38 0 0 -
25SEP26 620.00 P 0.00 0.00 0.00 71.27 - 38 0 0 -
25SEP26 625.00 P 0.00 0.00 0.00 76.16 - 38 0 0 -
25SEP26 630.00 P 0.00 0.00 0.00 81.08 - 38 0 0 -
25SEP26 635.00 P 0.00 0.00 0.00 86.03 - 38 0 0 -
25SEP26 640.00 P 0.00 0.00 0.00 91.01 - 39 0 0 -
25SEP26 645.00 P 0.00 0.00 0.00 96.00 - 0 0 0 -
29SEP26 275.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 82 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 78 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 69 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 65 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 61 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 57 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 49 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 46 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 42 0 144 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 39 0 361 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 1,831 0
29SEP26 450.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 2,963 0
29SEP26 460.00 P 0.00 0.00 0.00 0.10 -0.09 36 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.24 -0.17 36 0 296 0
29SEP26 480.00 P 0.00 0.00 0.00 0.52 -0.29 36 0 627 0
29SEP26 490.00 P 0.00 0.00 0.00 1.05 -0.43 36 0 144 0
29SEP26 500.00 P 2.80 2.80 2.45 1.93 -0.68 36 13 4,700 -1
29SEP26 510.00 P 3.80 3.80 3.80 3.31 -0.97 37 5 397 0
29SEP26 520.00 P 4.99 5.30 4.99 5.42 -1.20 37 48 431 -11
29SEP26 530.00 P 7.79 7.79 7.28 8.33 -1.41 37 18 783 -3
29SEP26 540.00 P 10.33 13.15 10.30 12.13 -1.70 37 266 954 -220
29SEP26 550.00 P 14.30 16.00 13.95 16.98 -1.89 37 6 2,237 +3
29SEP26 560.00 P 20.75 20.75 20.75 22.85 -1.25 38 5 999 -5
29SEP26 570.00 P 0.00 0.00 0.00 28.78 -1.95 36 2 799 0
29SEP26 580.00 P 36.00 36.00 32.38 36.18 -1.94 36 9 1,005 -6
29SEP26 590.00 P 40.78 40.78 40.78 44.28 -3.28 36 3 916 -3
29SEP26 600.00 P 50.00 54.00 50.00 52.94 -3.48 36 6 3,188 -4
29SEP26 610.00 P 0.00 0.00 0.00 62.07 -1.74 36 0 2,101 0
29SEP26 620.00 P 66.75 66.75 66.75 73.67 +0.49 49 7 827 0
29SEP26 630.00 P 0.00 0.00 0.00 81.21 -1.59 36 0 414 0
29SEP26 640.00 P 0.00 0.00 0.00 91.05 -1.54 36 0 495 0
29SEP26 650.00 P 0.00 0.00 0.00 101.00 -4.58 0 1 627 -1
29SEP26 660.00 P 0.00 0.00 0.00 111.00 -1.50 0 0 290 0
29SEP26 670.00 P 0.00 0.00 0.00 121.00 -1.50 0 0 258 0
29SEP26 680.00 P 0.00 0.00 0.00 131.00 -1.50 0 0 221 -62
29SEP26 690.00 P 0.00 0.00 0.00 141.00 -1.50 0 0 190 0
29SEP26 700.00 P 0.00 0.00 0.00 151.00 -1.50 0 0 450 0
29SEP26 710.00 P 0.00 0.00 0.00 161.00 -1.50 0 0 3 0
29SEP26 720.00 P 0.00 0.00 0.00 171.00 -1.50 0 0 47 0
29SEP26 730.00 P 0.00 0.00 0.00 181.00 -1.50 0 0 1,500 0
29SEP26 740.00 P 0.00 0.00 0.00 191.00 -1.50 0 0 5 0
29SEP26 750.00 P 198.52 202.20 198.52 201.00 -1.50 0 36 35 0
29SEP26 760.00 P 0.00 0.00 0.00 211.00 -1.50 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 221.00 -1.50 0 0 152 0
29SEP26 780.00 P 0.00 0.00 0.00 231.00 -1.50 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 241.00 -1.50 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 251.00 -1.50 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 261.00 -1.50 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 271.00 -1.50 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 281.00 -1.50 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 291.00 -1.50 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 301.00 -1.50 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 311.00 -1.50 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 321.00 -1.50 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 331.00 -1.50 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 341.00 -1.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 351.00 -1.50 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 361.00 -1.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 371.00 -1.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 381.00 -1.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 391.00 -1.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 401.00 -1.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 411.00 -1.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 421.00 -1.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 431.00 -1.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 441.00 -1.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 451.00 -1.50 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 53 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 42 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 90 0
29OCT26 390.00 P 0.00 0.00 0.00 0.08 -0.05 37 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.15 -0.08 37 0 300 0
29OCT26 410.00 P 0.00 0.00 0.00 0.26 -0.14 37 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 0.45 -0.20 37 0 15 0
29OCT26 430.00 P 0.00 0.00 0.00 0.74 -0.27 37 0 25 0
29OCT26 440.00 P 1.47 1.47 1.47 1.17 -0.35 37 1 155 0
29OCT26 450.00 P 2.64 2.64 2.64 1.84 -0.47 37 1 115 +1
29OCT26 460.00 P 0.00 0.00 0.00 2.69 -0.65 37 0 106 0
29OCT26 470.00 P 0.00 0.00 0.00 3.82 -0.85 37 0 45 0
29OCT26 480.00 P 0.00 0.00 0.00 5.30 -1.02 38 0 53 0
29OCT26 490.00 P 8.00 8.00 8.00 7.24 -1.09 38 1 174 +1
29OCT26 500.00 P 10.00 10.00 10.00 9.62 -1.33 38 1 728 +1
29OCT26 510.00 P 0.00 0.00 0.00 12.44 -1.56 38 0 1,267 0
29OCT26 520.00 P 15.19 15.19 13.29 15.76 -1.73 38 6 250 -4
29OCT26 530.00 P 18.49 19.28 18.08 19.79 -1.80 38 61 878 +50
29OCT26 540.00 P 0.00 0.00 0.00 24.32 -1.97 38 0 567 0
29OCT26 550.00 P 0.00 0.00 0.00 29.31 -2.11 38 0 794 0
29OCT26 560.00 P 0.00 0.00 0.00 35.03 -2.13 38 0 374 0
29OCT26 570.00 P 0.00 0.00 0.00 41.27 -2.20 39 0 264 0
29OCT26 580.00 P 0.00 0.00 0.00 46.52 -3.61 37 0 304 0
29OCT26 590.00 P 0.00 0.00 0.00 53.58 -2.17 37 0 587 0
29OCT26 600.00 P 62.84 62.84 62.84 61.04 -2.14 37 3 614 0
29OCT26 610.00 P 0.00 0.00 0.00 68.80 -2.13 37 0 231 0
29OCT26 620.00 P 0.00 0.00 0.00 77.09 -2.07 37 0 272 0
29OCT26 630.00 P 82.50 82.50 82.50 85.58 -1.98 37 1 162 0
29OCT26 640.00 P 0.00 0.00 0.00 94.37 -4.87 37 0 84 0
29OCT26 650.00 P 0.00 0.00 0.00 104.52 -3.94 40 1 313 +1
29OCT26 660.00 P 110.40 110.40 110.40 114.49 -3.44 43 6 114 -6
29OCT26 670.00 P 0.00 0.00 0.00 122.09 -4.31 37 0 32 0
29OCT26 680.00 P 0.00 0.00 0.00 131.64 -4.17 37 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 141.35 -4.30 37 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 151.15 -3.72 37 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 161.04 -4.68 37 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 171.00 -1.51 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 181.00 -1.50 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 191.00 -1.50 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 201.00 -1.50 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 211.00 -1.50 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 221.00 -1.50 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 231.00 -1.50 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 241.00 -1.50 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 251.00 -1.50 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 261.00 -1.50 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 271.00 -1.50 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 281.00 -1.50 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 291.00 -1.50 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 301.00 -1.50 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 311.00 -1.50 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 321.00 -1.50 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 331.00 -1.50 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 341.00 -1.50 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 351.00 -1.50 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 361.00 -1.50 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 371.00 -1.50 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 381.00 -1.50 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 391.00 -1.50 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 401.00 -1.50 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 411.00 -1.50 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 30 0
27NOV26 360.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 77 0
27NOV26 370.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.42 +0.03 38 0 78 0
27NOV26 390.00 P 0.00 0.00 0.00 0.64 +0.04 38 0 2 0
27NOV26 400.00 P 0.00 0.00 0.00 0.95 +0.04 38 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 1.41 +0.06 38 0 0 0
27NOV26 420.00 P 2.50 2.50 2.50 1.98 +0.07 38 1 61 +1
27NOV26 430.00 P 0.00 0.00 0.00 2.72 +0.08 38 0 22 0
27NOV26 440.00 P 0.00 0.00 0.00 3.74 +0.09 38 0 205 0
27NOV26 450.00 P 0.00 0.00 0.00 4.95 +0.10 38 0 92 0
27NOV26 460.00 P 0.00 0.00 0.00 6.42 -0.08 38 0 36 0
27NOV26 470.00 P 0.00 0.00 0.00 8.49 +0.30 38 0 243 0
27NOV26 480.00 P 0.00 0.00 0.00 10.30 -0.31 38 0 178 0
27NOV26 490.00 P 0.00 0.00 0.00 12.74 -0.51 38 0 207 0
27NOV26 500.00 P 0.00 0.00 0.00 16.38 +0.08 38 0 2,206 0
27NOV26 510.00 P 0.00 0.00 0.00 19.43 -0.23 38 0 12 0
27NOV26 520.00 P 21.98 22.70 20.06 23.10 -0.58 38 8 125 +1
27NOV26 530.00 P 0.00 0.00 0.00 26.73 -1.16 38 0 3,584 0
27NOV26 540.00 P 29.00 29.00 29.00 32.06 -0.76 38 2 56 0
27NOV26 550.00 P 36.34 36.34 36.34 37.23 -0.76 38 15 382 0
27NOV26 560.00 P 39.83 39.83 39.83 42.54 -1.21 38 32 313 0
27NOV26 570.00 P 0.00 0.00 0.00 48.10 -0.27 38 0 723 0
27NOV26 580.00 P 0.00 0.00 0.00 54.48 -0.27 38 0 183 0
27NOV26 590.00 P 0.00 0.00 0.00 61.03 -0.40 38 0 774 0
27NOV26 600.00 P 0.00 0.00 0.00 68.14 -0.40 38 1 271 0
27NOV26 610.00 P 0.00 0.00 0.00 75.36 -0.56 38 0 808 0
27NOV26 620.00 P 0.00 0.00 0.00 83.12 -0.57 38 0 452 0
27NOV26 630.00 P 88.19 88.19 88.19 90.94 -0.70 38 1 664 -1
27NOV26 640.00 P 0.00 0.00 0.00 99.26 -3.72 38 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 109.74 -1.93 41 0 120 0
27NOV26 660.00 P 113.20 113.20 113.20 116.35 -4.40 38 11 119 0
27NOV26 670.00 P 0.00 0.00 0.00 125.20 -4.69 38 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 134.23 -4.76 38 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 143.45 -2.20 38 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 152.75 -4.90 38 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 162.26 -3.46 38 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 171.82 -1.25 38 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 181.50 -1.33 38 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 191.27 -1.36 38 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 201.10 -1.44 38 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 211.02 -1.48 38 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 221.00 -1.50 0 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 231.00 -1.50 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 241.00 -1.50 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 251.00 -1.50 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 261.00 -1.50 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 271.00 -1.50 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 281.00 -1.50 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 291.00 -1.50 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 301.00 -1.50 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 311.00 -1.50 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 321.00 -1.50 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 331.00 -1.50 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 341.00 -1.50 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 351.00 -1.50 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 361.00 -1.50 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 371.00 -1.50 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 381.00 -1.50 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 391.00 -1.50 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 401.00 -1.50 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 411.00 -1.50 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30DEC26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.38 +0.03 37 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.58 +0.04 37 0 22 0
30DEC26 370.00 P 0.00 0.00 0.00 0.86 +0.07 37 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.19 +0.08 37 0 736 0
30DEC26 390.00 P 0.00 0.00 0.00 1.69 +0.09 37 0 221 0
30DEC26 400.00 P 2.30 2.30 2.30 2.31 +0.13 37 10 2,049 0
30DEC26 410.00 P 0.00 0.00 0.00 3.05 +0.13 37 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 4.06 +0.16 37 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 5.17 +0.19 37 0 301 0
30DEC26 440.00 P 0.00 0.00 0.00 6.66 +0.21 37 0 364 0
30DEC26 450.00 P 0.00 0.00 0.00 8.55 +0.24 38 0 338 0
30DEC26 460.00 P 0.00 0.00 0.00 10.60 +0.25 38 0 546 0
30DEC26 470.00 P 0.00 0.00 0.00 12.49 -0.18 37 0 325 0
30DEC26 480.00 P 14.42 14.58 14.42 14.76 -0.57 37 16 272 +1
30DEC26 490.00 P 17.23 17.23 17.23 17.60 -0.77 37 15 528 0
30DEC26 500.00 P 18.70 20.42 18.70 20.84 -0.90 37 20 389 +1
30DEC26 510.00 P 0.00 0.00 0.00 24.42 -1.10 37 0 569 0
30DEC26 520.00 P 0.00 0.00 0.00 28.67 -1.01 37 0 533 0
30DEC26 530.00 P 31.80 31.80 30.10 33.24 -0.95 37 6 717 -4
30DEC26 540.00 P 0.00 0.00 0.00 37.93 -1.23 37 0 1,223 0
30DEC26 550.00 P 0.00 0.00 0.00 43.64 -0.73 38 0 156 0
30DEC26 560.00 P 0.00 0.00 0.00 49.53 -0.55 38 0 4,896 0
30DEC26 570.00 P 0.00 0.00 0.00 54.45 +0.09 37 0 435 0
30DEC26 580.00 P 60.75 60.75 60.75 60.72 -0.03 37 1 5,807 +1
30DEC26 590.00 P 0.00 0.00 0.00 67.14 -0.04 37 0 415 0
30DEC26 600.00 P 74.00 74.00 74.00 73.89 -0.19 37 2 5,085 0
30DEC26 610.00 P 0.00 0.00 0.00 79.93 -1.30 36 0 108 0
30DEC26 620.00 P 86.25 86.25 86.25 90.87 +2.32 40 1 761 0
30DEC26 630.00 P 0.00 0.00 0.00 95.22 -1.12 37 0 218 0
30DEC26 640.00 P 110.39 110.39 110.39 104.43 -2.87 38 1 899 0
30DEC26 650.00 P 111.00 111.00 111.00 111.82 -3.93 37 1 1,089 +1
30DEC26 660.00 P 0.00 0.00 0.00 120.19 -4.18 37 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 128.61 -4.34 37 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 137.31 -1.68 37 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 146.17 -0.78 37 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 155.09 -4.67 37 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 164.27 -1.45 37 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 173.54 -0.98 37 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 182.86 -1.09 37 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 192.37 -1.16 37 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 201.96 -1.19 37 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 211.60 -1.27 37 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 221.36 -1.32 37 0 21 0
30DEC26 780.00 P 0.00 0.00 0.00 231.17 -1.39 37 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 241.06 -1.44 37 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 251.00 -1.50 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 261.00 -1.50 0 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 271.00 -1.50 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 281.00 -1.50 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 291.00 -1.50 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 301.00 -1.50 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 311.00 -1.50 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 321.00 -1.50 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 331.00 -1.50 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 341.00 -1.50 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 351.00 -1.50 0 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 361.00 -1.50 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 371.00 -1.50 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 381.00 -1.50 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 391.00 -1.50 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 401.00 -1.50 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 411.00 -1.50 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 421.00 -1.50 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 431.00 -1.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 441.00 -1.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 451.00 -1.50 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 0.14 - 36 0 0 -
30MAR27 280.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.21 0.00 36 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.32 -0.01 36 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 0.57 -0.01 36 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.78 -0.02 36 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 1.11 -0.02 36 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 1.48 -0.04 36 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.99 -0.04 36 0 310 0
30MAR27 360.00 P 0.00 0.00 0.00 2.60 -0.05 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 3.36 -0.05 36 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 4.24 -0.09 36 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.33 -0.09 36 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 6.55 -0.13 36 0 1,781 0
30MAR27 410.00 P 0.00 0.00 0.00 8.06 -0.12 36 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 9.63 -0.18 36 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 11.66 -0.17 36 0 47 0
30MAR27 440.00 P 0.00 0.00 0.00 13.90 -0.39 36 0 1,183 0
30MAR27 450.00 P 0.00 0.00 0.00 16.20 -0.73 36 0 85 0
30MAR27 460.00 P 0.00 0.00 0.00 18.84 -0.81 36 0 47 0
30MAR27 470.00 P 0.00 0.00 0.00 21.06 -1.09 36 0 88 0
30MAR27 480.00 P 0.00 0.00 0.00 25.41 -0.71 37 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 28.93 -0.65 37 0 62 0
30MAR27 500.00 P 0.00 0.00 0.00 32.78 -0.90 37 0 1,112 0
30MAR27 510.00 P 0.00 0.00 0.00 36.97 -0.64 37 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 41.35 -0.91 37 0 844 0
30MAR27 530.00 P 0.00 0.00 0.00 45.37 -1.59 36 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 51.31 -0.79 37 0 1,859 0
30MAR27 550.00 P 0.00 0.00 0.00 55.76 -1.85 37 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 61.92 -1.53 37 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 68.68 +0.88 37 0 72 0
30MAR27 580.00 P 0.00 0.00 0.00 72.28 -0.95 36 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 81.15 -0.92 38 0 383 0
30MAR27 600.00 P 82.55 82.55 82.55 84.74 -4.02 36 1 1,120 0
30MAR27 610.00 P 90.15 90.15 90.15 91.96 -3.43 36 1 393 +1
30MAR27 620.00 P 99.99 99.99 99.99 99.07 -3.71 36 1 712 +1
30MAR27 630.00 P 0.00 0.00 0.00 106.52 -3.83 36 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 113.53 -0.87 36 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 121.09 -0.97 36 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 128.95 -0.97 36 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 136.85 -0.98 36 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 144.81 -1.04 36 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 153.19 -1.08 36 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 161.65 -1.09 36 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 170.15 -1.10 36 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 178.76 -1.18 36 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 187.68 -1.19 36 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 196.64 -1.20 36 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 205.65 -1.21 36 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 214.75 -1.28 36 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 224.08 -1.29 36 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 233.44 -1.30 36 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 242.86 -1.33 36 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 252.35 -1.35 36 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 261.98 -1.39 36 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 271.67 -1.40 36 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 281.40 -1.42 36 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 291.21 -1.44 36 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 301.07 -1.46 36 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 311.00 -1.50 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 321.00 -1.50 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 331.00 -1.50 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 341.00 -1.50 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 351.00 -1.50 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 361.00 -1.50 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 371.00 -1.50 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 381.00 -1.50 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 391.00 -1.50 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 401.00 -1.50 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 411.00 -1.50 0 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 0.66 - 36 0 0 -
29JUN27 280.00 P 0.00 0.00 0.00 0.76 -0.13 36 0 7 0
29JUN27 285.00 P 0.00 0.00 0.00 0.90 -0.17 36 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 1.07 -0.17 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 1.24 -0.17 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 1.41 -0.22 36 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 1.90 -0.25 36 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 2.42 -0.32 36 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 3.14 -0.38 36 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 3.92 -0.41 36 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 4.91 -0.53 36 0 216 0
29JUN27 360.00 P 0.00 0.00 0.00 6.02 -0.54 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 7.29 -0.72 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 8.82 -0.73 36 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 10.36 -0.89 36 0 163 0
29JUN27 400.00 P 0.00 0.00 0.00 12.37 -0.94 36 0 92 0
29JUN27 410.00 P 0.00 0.00 0.00 14.43 -0.96 36 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 16.69 -1.17 36 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 19.35 -1.19 36 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 22.03 -1.21 36 0 3 0
29JUN27 450.00 P 0.00 0.00 0.00 25.08 -1.42 36 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 28.44 -1.43 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 32.12 -1.15 36 0 13 0
29JUN27 480.00 P 0.00 0.00 0.00 36.69 -0.58 36 0 40 0
29JUN27 490.00 P 0.00 0.00 0.00 40.91 -0.48 37 0 25 0
29JUN27 500.00 P 0.00 0.00 0.00 45.16 +0.68 37 0 1,889 0
29JUN27 510.00 P 0.00 0.00 0.00 49.76 -0.41 37 0 92 0
29JUN27 520.00 P 0.00 0.00 0.00 54.79 -0.77 37 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 59.84 -0.15 37 1 46 +1
29JUN27 540.00 P 0.00 0.00 0.00 64.98 -1.08 37 0 12 0
29JUN27 550.00 P 0.00 0.00 0.00 70.81 -1.77 37 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 75.28 -2.78 36 2 129 +1
29JUN27 570.00 P 0.00 0.00 0.00 82.54 +0.35 37 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 86.19 -4.78 36 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 92.62 -2.13 36 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 99.06 -2.15 36 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 105.54 -2.15 36 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 112.43 -2.17 36 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 119.56 -2.17 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 126.70 -2.19 36 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 133.88 -2.19 36 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 141.38 -2.15 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 149.13 -2.15 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 156.89 -2.16 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 164.67 -2.16 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 172.58 -2.09 36 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 180.86 -2.07 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 189.14 -2.08 36 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 197.44 -2.08 36 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 205.77 -2.08 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 214.32 -1.96 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 223.03 -1.97 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 231.76 -1.97 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 240.51 -1.97 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 249.30 -1.96 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 258.26 -1.85 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 267.36 -1.85 36 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 276.47 -1.86 36 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 285.62 -1.86 36 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 294.81 -1.85 36 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 304.10 -1.79 36 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 313.53 -1.74 36 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 323.02 -1.73 36 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 332.53 -1.73 36 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 342.10 -1.71 36 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 351.73 -1.70 36 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 361.44 -1.63 36 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 371.28 -1.59 36 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 381.11 -1.60 36 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 391.00 -1.55 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 401.00 -1.50 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 411.00 -1.50 0 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 1.74 - 37 0 0 -
29SEP27 280.00 P 0.00 0.00 0.00 2.01 +0.03 37 0 8 0
29SEP27 285.00 P 0.00 0.00 0.00 2.28 +0.03 37 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 2.55 +0.03 37 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 2.85 +0.03 37 0 2 0
29SEP27 300.00 P 0.00 0.00 0.00 3.25 +0.03 37 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 4.04 +0.03 37 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 4.95 +0.03 37 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 6.08 +0.03 37 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 7.23 +0.04 37 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 8.71 +0.03 37 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 10.28 +0.04 37 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 11.92 +0.02 37 0 4 0
29SEP27 380.00 P 0.00 0.00 0.00 14.01 +0.02 37 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 16.12 +0.04 37 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 18.35 0.00 37 0 7 0
29SEP27 410.00 P 0.00 0.00 0.00 21.07 +0.02 37 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 23.79 +0.02 37 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 26.58 -0.03 37 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 29.99 -0.02 37 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 33.41 -0.01 37 0 7 0
29SEP27 460.00 P 0.00 0.00 0.00 36.86 -0.01 37 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 40.79 -0.91 37 0 0 0
29SEP27 480.00 P 40.40 40.40 40.40 45.26 +0.84 37 1 4 0
29SEP27 490.00 P 0.00 0.00 0.00 49.62 +0.60 37 0 2 0
29SEP27 500.00 P 0.00 0.00 0.00 54.21 -0.94 37 0 62 0
29SEP27 510.00 P 0.00 0.00 0.00 58.91 +0.12 37 0 2 0
29SEP27 520.00 P 0.00 0.00 0.00 63.95 -1.41 37 0 61 0
29SEP27 530.00 P 0.00 0.00 0.00 68.16 -2.20 37 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 74.83 -0.81 37 1 200 -1
29SEP27 550.00 P 0.00 0.00 0.00 78.89 -2.41 37 1 261 +1
29SEP27 560.00 P 0.00 0.00 0.00 85.84 +0.37 37 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 91.94 -1.37 37 1 0 -1
29SEP27 580.00 P 0.00 0.00 0.00 98.16 -1.44 37 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 103.82 -2.33 37 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 109.42 -0.34 37 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 115.96 -0.33 37 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 122.53 -0.34 37 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 129.29 -0.46 37 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 136.49 -0.46 37 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 143.71 -0.46 37 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 150.96 -0.46 37 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 158.25 -0.46 37 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 165.71 -0.60 37 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 173.54 -0.59 37 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 181.39 -0.59 37 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 189.25 -0.60 37 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 197.15 -0.60 37 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 205.10 -0.69 37 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 213.42 -0.73 37 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 221.79 -0.72 37 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 230.17 -0.73 37 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 238.58 -0.73 37 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 247.01 -0.75 37 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 255.54 -0.86 37 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 264.33 -0.86 37 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 273.14 -0.86 37 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 281.96 -0.88 37 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 290.82 -0.88 37 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 299.70 -0.89 37 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 308.62 -0.99 37 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 317.78 -1.01 37 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 326.97 -1.01 37 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 336.18 -1.04 37 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 345.43 -1.06 37 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 354.71 -1.08 37 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 364.05 -1.11 37 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 373.46 -1.19 37 0 0 0
TOTAL PUT 1,563 109,734 +33
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$ 3.475
29SEP26 2.60 C 0.00 0.00 0.00 0.88 -0.03 64 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 -0.03 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 -0.03 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 -0.03 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 -0.03 20 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 -0.02 18 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 130 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 21 0 75 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 115 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 92 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 96 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 124 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 133 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 141 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 163 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.89 -0.03 44 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.79 -0.03 38 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.69 -0.03 33 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.30 -0.03 20 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.15 -0.01 20 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 94 0
29OCT26 3.60 C 0.05 0.05 0.05 0.05 -0.01 19 150 150 +15
29OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.01 20 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 22 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 22 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.60 -0.03 25 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.50 -0.03 20 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 -0.01 19 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 -0.01 19 0 373 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 -0.02 19 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 -0.01 20 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.70 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 0.01 0.00 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 -0.03 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 -0.03 20 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 -0.02 15 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 -0.02 18 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.42 -0.02 18 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.34 -0.02 19 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.01 21 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 530 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 -0.01 21 0 577 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 -0.01 20 0 320 0
30DEC26 3.80 C 0.05 0.05 0.05 0.06 0.00 21 135 123 +73
30DEC26 3.90 C 0.00 0.00 0.00 0.04 0.00 21 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 0.00 22 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 0.00 22 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 20 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 905 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.04 15 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 -0.02 16 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.55 -0.02 18 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.39 -0.02 18 0 10 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 -0.02 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 -0.02 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 -0.01 20 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 -0.02 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 -0.01 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 0.00 21 0 6 0
30MAR27 4.10 C 0.05 0.05 0.05 0.05 -0.01 20 120 120 +120
30MAR27 4.20 C 0.00 0.00 0.00 0.04 0.00 21 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 21 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 0.00 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 19 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 20 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 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 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.94 -0.01 17 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 -0.01 19 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.68 -0.02 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.39 -0.02 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 -0.02 21 0 15 0
29JUN27 3.50 C 0.00 0.00 0.00 0.29 -0.02 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.24 -0.02 20 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 -0.02 20 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 -0.01 21 0 115 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 -0.01 21 0 54 0
29JUN27 4.00 C 0.12 0.12 0.12 0.11 -0.02 20 500 1,850 +500
29JUN27 4.10 C 0.00 0.00 0.00 0.09 -0.01 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 -0.01 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 -0.02 21 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 -0.01 21 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 -0.01 21 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 19 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 440 0
29SEP27 2.60 C 0.00 0.00 0.00 0.95 0.00 22 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.86 0.00 22 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.69 -0.01 22 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.61 -0.01 22 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.39 -0.02 20 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.34 -0.02 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.29 -0.02 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.17 -0.01 21 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 170 0
29SEP27 4.10 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
TOTAL CALL 905 42,219 +708
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 +0.01 22 0 370 0
29SEP26 3.50 P 0.06 0.06 0.06 0.07 +0.01 20 30 160 -30
29SEP26 3.60 P 0.00 0.00 0.00 0.14 +0.02 21 0 1,024 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 +0.02 23 0 85 0
29SEP26 3.80 P 0.00 0.00 0.00 0.33 +0.03 30 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 +0.02 37 0 41 0
29SEP26 4.00 P 0.00 0.00 0.00 0.53 +0.02 43 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.63 +0.02 49 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.01 54 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.83 +0.01 60 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.93 +0.01 65 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 1.03 +0.01 70 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.13 +0.01 75 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.23 +0.01 79 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.33 +0.01 84 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.43 +0.01 88 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.53 0.00 93 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.78 +0.01 103 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.03 +0.01 113 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.28 +0.01 121 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.53 0.00 130 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.78 +0.01 138 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.03 +0.01 145 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.28 +0.01 153 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.53 0.00 160 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.78 +0.01 167 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.03 +0.01 173 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.28 +0.01 180 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 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 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 20 0 100 0
29OCT26 3.40 P 0.05 0.05 0.05 0.06 0.00 20 75 129 +75
29OCT26 3.50 P 0.10 0.10 0.10 0.11 +0.01 21 4 62 +4
29OCT26 3.60 P 0.00 0.00 0.00 0.17 +0.02 20 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.24 +0.01 19 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.33 +0.02 19 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.43 +0.02 23 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.53 +0.02 27 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.63 +0.02 31 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.73 +0.01 34 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.83 +0.01 38 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.93 +0.01 41 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.03 +0.01 44 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.13 +0.01 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.23 +0.01 50 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.33 +0.01 53 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 3.30 P 0.05 0.05 0.05 0.05 0.00 20 135 546 +135
27NOV26 3.40 P 0.00 0.00 0.00 0.09 +0.01 21 0 80 0
27NOV26 3.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.19 +0.01 20 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.27 +0.02 22 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.35 +0.02 22 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.44 +0.02 23 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.53 +0.02 23 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.63 +0.02 26 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.73 +0.01 28 0 15 0
27NOV26 4.30 P 0.00 0.00 0.00 0.83 +0.01 31 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.93 +0.01 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.03 +0.01 36 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.13 0.00 39 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.23 0.00 41 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.33 0.00 43 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 21 0 600 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 0.00 21 0 451 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 +0.01 22 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 21 0 66 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.01 21 0 739 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 +0.02 21 0 1,879 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.02 22 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.37 +0.02 23 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.46 +0.03 24 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.55 +0.03 26 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.65 +0.03 28 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.75 +0.03 31 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 +0.02 31 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.94 +0.02 33 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.04 +0.02 36 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.14 +0.01 38 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.23 0.00 36 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.33 0.00 38 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.43 0.00 40 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.53 0.00 42 0 157 0
30DEC26 5.25 P 0.00 0.00 0.00 1.78 +0.01 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.03 +0.01 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.28 +0.01 54 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.53 0.00 58 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.78 +0.01 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.03 +0.01 65 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.28 +0.01 68 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.53 0.00 71 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.78 +0.01 74 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.03 +0.01 77 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 0.00 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 +0.01 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 +0.01 20 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 +0.01 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 +0.02 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 +0.02 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 +0.02 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.48 +0.03 22 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.56 +0.02 22 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.65 +0.02 23 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.75 +0.03 25 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.85 +0.03 27 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.94 +0.02 27 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.04 +0.02 29 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.14 +0.01 31 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.23 0.00 29 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.33 0.00 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.43 0.00 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.53 0.00 34 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 1.78 +0.01 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.03 +0.01 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.28 +0.01 44 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.53 0.00 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.78 +0.01 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.03 +0.01 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.28 +0.01 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.53 0.00 57 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.78 +0.01 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.03 +0.01 62 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 +0.01 23 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 0.00 21 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.16 +0.01 22 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.25 +0.01 22 0 706 0
29JUN27 3.60 P 0.00 0.00 0.00 0.31 +0.01 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.37 +0.01 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.44 +0.02 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.51 +0.01 22 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 +0.02 23 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.68 +0.02 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.77 +0.03 25 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.86 +0.03 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.95 +0.02 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.04 +0.01 25 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.14 +0.01 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.23 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.33 0.00 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.43 -0.01 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.53 -0.01 30 0 20 0
29JUN27 5.25 P 0.00 0.00 0.00 1.78 +0.01 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.03 0.00 36 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.07 0.00 20 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.19 0.00 19 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.24 +0.01 19 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.29 +0.01 19 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.34 0.00 18 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.41 +0.02 19 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.47 +0.01 18 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.54 +0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.62 +0.02 18 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.70 +0.02 17 0 525 0
29SEP27 4.10 P 0.00 0.00 0.00 0.78 +0.01 17 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.86 +0.01 15 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 0.95 +0.01 14 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
TOTAL PUT 244 23,236 +184
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$ 10.970
29SEP26 7.00 C 0.00 0.00 0.00 3.98 -0.18 81 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.73 -0.18 73 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.48 -0.18 65 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.22 -0.19 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.97 -0.20 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.72 -0.20 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.47 -0.20 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.22 -0.20 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.98 -0.19 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.73 -0.17 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.48 -0.18 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.24 -0.17 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.00 -0.18 30 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.58 -0.16 31 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.27 -0.14 31 0 177 0
29SEP26 11.50 C 0.12 0.12 0.12 0.11 -0.08 33 50 312 +47
29SEP26 12.00 C 0.06 0.06 0.06 0.03 -0.04 32 128 375 -15
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 388 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,702 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 600 4,365 +600
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.50 -0.17 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.25 -0.17 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.00 -0.17 29 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.75 -0.17 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.51 -0.17 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.26 -0.21 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.02 -0.21 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.79 -0.16 33 0 0 0
29OCT26 9.50 C 1.54 1.54 1.54 1.56 -0.16 32 15 15 +15
29OCT26 9.75 C 0.00 0.00 0.00 1.35 -0.15 33 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 1.14 -0.15 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.78 -0.14 32 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.51 -0.13 32 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.32 -0.08 33 0 178 0
29OCT26 12.00 C 0.00 0.00 0.00 0.18 -0.06 33 0 38 0
29OCT26 12.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 21 0
29OCT26 13.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.05 -0.15 41 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.82 -0.20 42 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.58 -0.19 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.35 -0.18 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.12 -0.19 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.90 -0.18 36 0 0 0
27NOV26 9.50 C 1.65 1.65 1.65 1.67 -0.14 34 15 15 +15
27NOV26 9.75 C 0.00 0.00 0.00 1.47 -0.14 34 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 1.26 -0.16 32 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.94 -0.15 33 0 364 0
27NOV26 11.00 C 0.00 0.00 0.00 0.68 -0.13 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.49 -0.09 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.22 -0.04 34 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.55 -0.17 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.35 -0.21 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.10 -0.23 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.87 -0.22 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.64 -0.21 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.42 -0.20 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.19 -0.20 35 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.98 -0.20 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.76 -0.21 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.58 -0.20 33 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.40 -0.19 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.09 -0.14 33 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.84 -0.12 34 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.63 -0.11 34 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 -0.09 34 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 -0.07 34 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.06 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 -0.04 34 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.70 -0.22 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.48 -0.17 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.25 -0.21 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.03 -0.21 37 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.82 -0.20 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.62 -0.19 36 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.41 -0.20 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.23 -0.18 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.05 -0.18 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.82 -0.23 32 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.70 -0.16 34 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.41 -0.16 34 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 1.15 -0.15 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.90 -0.14 32 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 -0.10 32 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 -0.11 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.46 -0.10 33 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.09 33 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 -0.08 33 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.07 32 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 -0.06 32 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 -0.04 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.76 -0.17 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.55 -0.17 34 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.35 -0.16 34 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.19 -0.12 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.98 -0.19 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.80 -0.21 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.61 -0.21 35 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.44 -0.20 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.28 -0.17 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.10 -0.17 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.97 -0.16 34 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 1.69 -0.17 34 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.45 -0.15 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.24 -0.14 34 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.04 -0.11 34 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.85 -0.10 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.72 -0.09 34 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.63 -0.09 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.53 -0.07 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.44 -0.07 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.36 -0.06 34 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.30 -0.05 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.25 -0.05 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.21 -0.04 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
29JUN27 18.00 C 0.22 0.22 0.22 0.12 -0.02 34 3 5 0
29SEP27 8.25 C 0.00 0.00 0.00 3.19 -0.15 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.00 -0.17 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.82 -0.19 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.65 -0.17 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.48 -0.16 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.33 -0.14 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.22 -0.16 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.08 -0.15 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.83 -0.13 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.59 -0.12 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.38 -0.11 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.19 -0.11 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.03 -0.09 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.89 -0.08 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.76 -0.08 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.65 -0.08 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.56 -0.06 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.48 -0.06 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.41 -0.05 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.35 -0.05 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.30 -0.04 35 0 0 0
TOTAL CALL 811 11,760 +662
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 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 38 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 48 0
29SEP26 10.00 P 0.03 0.03 0.03 0.03 0.00 34 75 533 +75
29SEP26 10.50 P 0.10 0.10 0.10 0.10 +0.01 31 100 616 0
29SEP26 11.00 P 0.30 0.31 0.30 0.30 +0.06 32 5,039 2,044 -5,035
29SEP26 11.50 P 0.64 0.64 0.64 0.62 +0.10 31 8 925 -8
29SEP26 12.00 P 0.00 0.00 0.00 1.05 +0.14 32 0 189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.53 +0.16 0 0 149 0
29SEP26 13.00 P 0.00 0.00 0.00 2.04 +0.18 47 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.53 +0.17 0 600 3,505 -1,760
29SEP26 14.00 P 0.00 0.00 0.00 3.06 +0.20 73 0 0 -55
29SEP26 14.50 P 0.00 0.00 0.00 3.56 +0.20 81 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.03 +0.17 0 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 4.53 +0.17 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.06 +0.20 104 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.56 +0.20 111 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.03 +0.17 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.53 +0.17 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.06 +0.20 129 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.53 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.06 +0.20 140 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.56 +0.20 146 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 4,041 0
29OCT26 9.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 53 0
29OCT26 10.50 P 0.00 0.00 0.00 0.28 +0.05 32 0 125 0
29OCT26 11.00 P 0.50 0.51 0.48 0.50 +0.08 32 11 357 +11
29OCT26 11.50 P 0.00 0.00 0.00 0.82 +0.11 34 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 1.17 +0.12 32 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.59 +0.14 32 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.07 +0.17 36 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.54 +0.17 35 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 3.06 +0.20 45 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.56 +0.20 50 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.03 +0.17 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.53 +0.17 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.06 +0.20 64 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.56 +0.20 68 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 +0.01 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 0.10 +0.02 34 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.14 +0.02 34 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.19 +0.03 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.26 +0.04 34 0 23 0
27NOV26 10.50 P 0.00 0.00 0.00 0.43 +0.06 34 0 40 0
27NOV26 11.00 P 0.00 0.00 0.00 0.67 +0.09 34 5,000 5,023 +5,000
27NOV26 11.50 P 0.00 0.00 0.00 0.97 +0.11 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.31 +0.11 35 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.69 +0.14 34 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.14 +0.16 36 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.58 +0.17 35 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 3.06 +0.18 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.56 +0.20 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.03 +0.17 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.53 +0.17 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.06 +0.20 52 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.56 +0.20 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 +0.02 33 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 +0.02 33 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 +0.04 34 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.03 33 0 417 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 +0.05 33 0 271 0
30DEC26 11.00 P 0.77 0.77 0.75 0.76 +0.07 33 7 204 +7
30DEC26 11.50 P 0.00 0.00 0.00 1.08 +0.11 34 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.41 +0.11 34 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 1.77 +0.14 33 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.20 +0.19 35 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.63 +0.19 35 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.08 +0.18 35 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.56 +0.17 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.03 +0.16 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.53 +0.17 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.06 +0.20 45 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.56 +0.20 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.03 +0.17 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.53 +0.17 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.06 +0.20 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.53 +0.17 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.06 +0.20 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.56 +0.20 63 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 0.00 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 0.00 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 0.00 33 0 14 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 +0.01 32 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 +0.02 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.46 +0.02 33 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.55 +0.02 33 0 70 0
30MAR27 10.50 P 0.00 0.00 0.00 0.76 +0.03 33 0 22 0
30MAR27 11.00 P 1.00 1.00 1.00 0.95 +0.02 31 3 83 +3
30MAR27 11.50 P 0.00 0.00 0.00 1.29 +0.09 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.63 +0.11 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.99 +0.12 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.38 +0.14 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.78 +0.18 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.20 +0.18 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.64 +0.20 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.09 +0.20 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.55 +0.15 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.06 +0.19 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.56 +0.20 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.05 +0.19 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.53 +0.17 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.06 +0.20 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.53 +0.17 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.06 +0.20 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.56 +0.20 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.16 +0.01 34 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.34 0.00 34 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.40 0.00 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.55 +0.02 33 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.64 +0.03 33 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.74 +0.01 33 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.95 +0.04 33 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 1.21 +0.06 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.50 +0.09 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.83 +0.11 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.16 +0.14 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.55 +0.13 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.92 +0.13 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.33 +0.18 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.75 +0.19 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.18 +0.20 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.64 +0.20 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.10 +0.21 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.57 +0.21 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.05 +0.18 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.53 +0.16 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.06 +0.20 40 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.40 +0.03 34 0 4 0
29SEP27 8.50 P 0.43 0.43 0.43 0.45 +0.02 34 1 14 +1
29SEP27 8.75 P 0.00 0.00 0.00 0.53 +0.02 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.61 +0.03 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.70 +0.04 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.79 +0.04 34 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.89 +0.04 34 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.00 +0.05 34 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.23 +0.04 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.50 +0.06 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.78 +0.07 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.09 +0.07 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.44 +0.10 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.79 +0.12 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.16 +0.13 33 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.55 +0.15 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.95 +0.17 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.43 +0.25 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.85 +0.13 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.29 +0.13 35 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.73 +0.14 35 0 0 0
TOTAL PUT 10,844 24,514 -1,761
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$ 0.885
29SEP26 0.45 C 0.00 0.00 0.00 0.44 0.00 195 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.39 0.00 168 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.34 0.00 143 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.29 0.00 121 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.24 0.00 99 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.19 0.00 79 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.14 0.00 60 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.02 0.00 36 0 190 0
29SEP26 0.95 C 0.00 0.00 0.00 0.01 0.00 43 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 60 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 89 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 112 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 142 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 188 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 195 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 201 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 213 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 230 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.44 0.00 107 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.39 0.00 91 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.34 0.00 77 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.29 0.00 64 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.24 0.00 52 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.44 0.00 78 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.39 0.00 66 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.34 0.00 54 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.29 0.00 44 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.44 0.00 58 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.09 -0.01 35 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.04 0.00 40 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.03 0.00 41 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.02 0.00 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.40 0.00 52 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.12 -0.01 37 50 50 +50
30MAR27 0.90 C 0.00 0.00 0.00 0.10 0.00 38 50 50 +50
30MAR27 0.95 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 0.00 36 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 32 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.45 -0.01 45 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.32 0.00 44 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.21 0.00 41 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.13 0.00 40 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.11 0.00 40 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 0.00 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.08 0.00 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.06 0.00 42 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.05 0.00 42 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.03 0.00 39 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.37 0.00 51 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29SEP27 0.85 C 0.21 0.21 0.21 0.16 0.00 41 1 1 +1
29SEP27 0.90 C 0.00 0.00 0.00 0.13 -0.01 39 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.07 -0.01 39 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
TOTAL CALL 101 3,192 +101
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 0.00 35 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.12 0.00 51 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.17 0.00 64 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.22 0.00 77 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.27 0.00 88 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.32 0.00 99 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.37 0.00 109 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.42 0.00 118 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.47 0.00 127 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.52 0.00 135 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.57 0.00 143 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.62 0.00 151 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.67 0.00 158 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.72 0.00 165 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.77 0.00 172 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.82 0.00 179 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.87 0.00 185 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.92 0.00 190 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.97 0.00 196 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.02 0.00 201 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.07 0.00 207 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.12 0.00 212 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.22 0.00 222 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.32 0.00 231 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.42 0.00 240 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 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 33 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 0.00 34 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 0.00 32 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 0.00 31 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.22 0.00 47 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.27 0.00 54 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.32 0.00 60 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.37 0.00 66 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.42 0.00 72 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.47 0.00 77 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.52 0.00 82 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.57 0.00 87 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 67 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 46 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.13 0.00 34 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.32 0.00 49 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.37 0.00 54 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.42 0.00 58 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.47 0.00 62 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.52 0.00 66 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.57 0.00 70 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 88 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 56 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 36 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 0.00 34 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.18 0.00 36 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.23 0.00 42 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.27 0.00 38 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.32 0.00 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.37 0.00 46 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.42 0.00 50 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.47 0.00 54 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.52 0.00 57 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.57 0.00 60 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.62 0.00 64 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.67 0.00 67 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.72 0.00 70 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.77 0.00 73 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.82 0.00 75 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.87 0.00 78 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.92 0.00 81 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.97 0.00 83 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 40 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 0.00 41 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 0.00 40 50 50 +50
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 37 50 52 +50
30MAR27 0.95 P 0.00 0.00 0.00 0.13 0.00 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.20 0.00 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.24 0.00 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.29 +0.01 42 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.33 0.00 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.37 0.00 37 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.42 0.00 40 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.47 0.00 43 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.52 0.00 46 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.57 0.00 48 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.62 0.00 51 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.67 0.00 53 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.72 0.00 55 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.77 0.00 58 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.82 0.00 60 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 40 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 0.00 40 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 38 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 0.00 39 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.19 0.00 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.47 0.00 38 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.52 0.00 40 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.57 0.00 42 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.62 0.00 44 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.67 0.00 46 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.28 0.00 35 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.32 0.00 36 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.36 0.00 35 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.40 0.00 34 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.44 0.00 32 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.48 0.00 29 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.53 0.00 31 0 0 0
TOTAL PUT 100 673 +100
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$ 3.070
29SEP26 1.85 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.07 -0.01 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.57 -0.01 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.47 -0.01 0 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 -0.01 0 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.29 +0.01 41 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.19 0.00 30 0 9 0
29SEP26 3.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 108 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 0.00 29 0 72 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 30 0 42 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.01 28 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.23 -0.01 67 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.18 -0.01 63 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.13 -0.01 60 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.08 -0.01 56 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.98 -0.01 49 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.88 -0.01 43 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.78 -0.01 37 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.69 0.00 45 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.59 0.00 39 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.49 0.00 33 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.40 0.00 32 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.31 0.00 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29OCT26 3.00 C 0.15 0.15 0.15 0.16 -0.01 27 30 101 +30
29OCT26 3.10 C 0.00 0.00 0.00 0.12 0.00 29 0 103 0
29OCT26 3.20 C 0.00 0.00 0.00 0.07 -0.01 27 0 29 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 0.00 29 0 13 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 0.00 29 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.15 +0.01 65 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.10 +0.01 62 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.00 0.00 55 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.90 0.00 49 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.80 0.00 44 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.70 0.00 38 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.61 +0.01 38 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.51 0.00 32 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.42 0.00 30 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.34 0.00 29 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.26 0.00 27 0 30 0
27NOV26 3.00 C 0.19 0.21 0.19 0.21 +0.01 29 104 49 -2
27NOV26 3.10 C 0.15 0.15 0.14 0.16 +0.01 29 106 150 +34
27NOV26 3.20 C 0.11 0.11 0.11 0.11 0.00 28 42 84 -18
27NOV26 3.30 C 0.00 0.00 0.00 0.08 0.00 28 0 1 0
27NOV26 3.40 C 0.00 0.00 0.00 0.06 0.00 29 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 0.00 29 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.24 0.00 45 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.19 0.00 42 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.16 +0.01 57 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.11 +0.01 54 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.00 0.00 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.91 0.00 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.80 0.00 33 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.72 +0.01 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.62 0.00 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.53 0.00 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 0.00 27 0 1 0
30DEC26 2.90 C 0.28 0.28 0.28 0.29 0.00 27 30 31 +30
30DEC26 3.00 C 0.23 0.24 0.23 0.23 0.00 27 35 179 -5
30DEC26 3.10 C 0.18 0.18 0.18 0.18 0.00 27 60 293 0
30DEC26 3.20 C 0.00 0.00 0.00 0.14 0.00 27 0 405 0
30DEC26 3.30 C 0.11 0.11 0.11 0.11 +0.01 28 14 106 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 0.00 27 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 0.00 28 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 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 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.25 0.00 22 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.16 +0.01 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.11 +0.01 32 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.01 +0.01 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.94 +0.01 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.84 0.00 33 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.75 0.00 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.66 0.00 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.58 +0.01 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.50 0.00 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.26 +0.02 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.21 +0.01 27 0 608 0
30MAR27 3.30 C 0.00 0.00 0.00 0.18 +0.01 28 0 403 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 0.00 27 0 767 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 1,102 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 0.00 27 0 530 0
30MAR27 3.70 C 0.08 0.08 0.08 0.08 +0.01 28 2 34 +2
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 27 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 28 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.26 +0.01 29 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.21 0.00 26 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.16 0.00 22 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.05 0.00 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.95 0.00 34 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.86 0.00 33 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.77 0.00 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.53 0.00 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.46 0.00 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.40 0.00 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.35 +0.01 28 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.29 0.00 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.25 0.00 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.18 0.00 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 0.00 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 0.00 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 0.00 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.08 0.00 26 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 0.00 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 0.00 27 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 0.00 27 0 30 0
29SEP27 2.10 C 0.00 0.00 0.00 1.05 0.00 35 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.95 0.00 31 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.86 0.00 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.77 0.00 28 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.70 +0.02 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.56 0.00 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.09 0.00 27 0 10 0
TOTAL CALL 423 6,208 +71
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 98 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 32 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 28 0 69 0
29SEP26 3.10 P 0.09 0.09 0.08 0.08 -0.01 26 272 444 +272
29SEP26 3.20 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 -0.01 0 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 0.00 39 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.44 0.00 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.54 0.00 54 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.64 0.00 61 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 0.00 68 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.84 0.00 74 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.94 0.00 81 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 0.00 86 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.14 0.00 92 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.24 0.00 97 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.34 0.00 102 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.44 0.00 107 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.54 0.00 112 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 29 0 17 0
29OCT26 2.90 P 0.04 0.04 0.04 0.04 -0.01 25 1 15 +1
29OCT26 3.00 P 0.00 0.00 0.00 0.08 0.00 27 0 91 0
29OCT26 3.10 P 0.12 0.12 0.12 0.12 -0.01 25 60 147 +10
29OCT26 3.20 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.54 0.00 34 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.64 0.00 38 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.74 0.00 42 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.84 0.00 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.94 0.00 49 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 0.00 30 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.03 0.00 29 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 0.00 28 0 11 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 0.00 26 0 10 0
27NOV26 3.00 P 0.00 0.00 0.00 0.11 0.00 27 0 230 0
27NOV26 3.10 P 0.16 0.16 0.16 0.16 0.00 27 30 268 +30
27NOV26 3.20 P 0.21 0.22 0.21 0.23 0.00 29 118 188 +20
27NOV26 3.30 P 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.45 0.00 27 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.54 0.00 28 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.64 0.00 31 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.74 0.00 34 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.84 0.00 38 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.94 0.00 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 0.00 26 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 0.00 28 0 66 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 0.00 26 0 180 0
30DEC26 3.10 P 0.19 0.19 0.17 0.18 0.00 26 91 220 +29
30DEC26 3.20 P 0.25 0.25 0.23 0.25 0.00 28 90 251 +24
30DEC26 3.30 P 0.00 0.00 0.00 0.31 +0.01 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 0.00 27 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 0.00 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 0.00 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.84 0.00 33 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 0.00 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 0.00 38 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.14 0.00 40 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.24 0.00 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.34 0.00 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.44 0.00 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.54 0.00 49 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 28 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 0.00 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 0.00 28 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 27 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 +0.01 27 0 15 0
30MAR27 2.90 P 0.14 0.14 0.14 0.14 -0.01 26 10 46 +10
30MAR27 3.00 P 0.00 0.00 0.00 0.18 0.00 26 0 31 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 -0.01 26 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 0.00 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 0.00 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 0.00 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.50 +0.01 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 -0.01 25 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 0.00 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.74 -0.01 24 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.84 0.00 26 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 0.00 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.04 0.00 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.14 0.00 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.24 0.00 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.34 0.00 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.44 0.00 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.54 0.00 39 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 27 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 0.00 26 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 0.00 26 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 0.00 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 0.00 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.31 -0.01 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.37 -0.01 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.44 0.00 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.65 0.00 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.73 0.00 24 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.81 0.00 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.89 0.00 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.97 -0.01 20 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.06 0.00 18 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
29SEP27 2.50 P 0.10 0.10 0.10 0.10 0.00 26 1 1 +1
29SEP27 2.60 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.54 0.00 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.68 0.00 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.75 -0.01 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.83 -0.01 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.91 -0.01 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.99 -0.01 22 0 0 0
TOTAL PUT 673 6,696 +397
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$ 22.200
29SEP26 15.50 C 0.00 0.00 0.00 6.84 -0.24 116 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.34 -0.20 108 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.84 -0.23 99 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.34 -0.23 91 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.85 -0.22 85 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.35 -0.25 77 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.73 -0.38 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.24 -0.31 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.76 -0.31 39 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 2.32 -0.21 42 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 1.48 -0.27 40 0 70 0
29SEP26 22.00 C 0.00 0.00 0.00 0.83 -0.23 39 0 103 0
29SEP26 23.00 C 0.43 0.43 0.43 0.41 -0.18 40 4 96 +2
29SEP26 24.00 C 0.19 0.22 0.18 0.18 -0.10 40 16 313 -12
29SEP26 25.00 C 0.10 0.10 0.10 0.07 -0.05 41 1 267 -1
29SEP26 26.00 C 0.04 0.04 0.04 0.03 -0.02 43 14 196 +10
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 127 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 77 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 107 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 111 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 115 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 119 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 130 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 140 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 144 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 175 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 6.84 -0.24 62 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.40 -0.19 65 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.84 -0.39 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.43 -0.24 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.88 -0.39 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.49 -0.30 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.02 -0.18 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.47 -0.29 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.06 -0.28 41 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 2.67 -0.27 40 0 30 0
29OCT26 21.00 C 2.10 2.10 2.10 2.00 -0.27 41 1 92 +1
29OCT26 22.00 C 0.00 0.00 0.00 1.41 -0.26 40 0 127 0
29OCT26 23.00 C 0.95 0.95 0.95 0.95 -0.22 40 4 43 +3
29OCT26 24.00 C 0.66 0.66 0.64 0.64 -0.16 41 5 156 -3
29OCT26 25.00 C 0.44 0.44 0.41 0.41 -0.12 41 26 134 -1
29OCT26 26.00 C 0.00 0.00 0.00 0.26 -0.08 41 0 51 0
29OCT26 27.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 102 0
29OCT26 28.00 C 0.13 0.13 0.13 0.09 -0.04 41 1 190 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 91 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 6.01 -0.29 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.56 -0.29 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.11 -0.30 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.67 -0.23 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.25 -0.22 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.74 -0.32 42 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.37 -0.30 42 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 3.01 -0.25 42 0 4 0
27NOV26 21.00 C 0.00 0.00 0.00 2.38 -0.26 42 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 1.83 -0.21 41 0 34 0
27NOV26 23.00 C 0.00 0.00 0.00 1.39 -0.20 42 0 102 0
27NOV26 24.00 C 0.00 0.00 0.00 1.03 -0.17 41 0 159 0
27NOV26 25.00 C 0.00 0.00 0.00 0.77 -0.13 42 0 88 0
27NOV26 26.00 C 0.00 0.00 0.00 0.56 -0.10 42 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.40 -0.07 42 0 128 0
27NOV26 28.00 C 0.32 0.32 0.32 0.28 -0.06 42 1 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 108 0
27NOV26 31.00 C 0.12 0.12 0.12 0.09 -0.02 42 11 44 +11
27NOV26 32.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.08 -0.20 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.61 -0.22 50 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.16 -0.21 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.71 -0.22 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.28 -0.33 46 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 4.87 -0.32 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.47 -0.26 45 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.09 -0.24 44 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.66 -0.32 42 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 3.32 -0.24 42 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 2.72 -0.25 42 0 320 0
30DEC26 22.00 C 0.00 0.00 0.00 2.20 -0.22 42 0 255 0
30DEC26 23.00 C 0.00 0.00 0.00 1.76 -0.20 42 0 99 0
30DEC26 24.00 C 0.00 0.00 0.00 1.39 -0.18 42 0 30 0
30DEC26 25.00 C 1.17 1.17 1.17 1.10 -0.14 42 15 52 0
30DEC26 26.00 C 0.00 0.00 0.00 0.85 -0.13 42 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 0.66 -0.10 42 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.50 -0.08 42 0 38 0
30DEC26 29.00 C 0.43 0.43 0.43 0.38 -0.06 42 1 46 -1
30DEC26 30.00 C 0.00 0.00 0.00 0.28 -0.06 42 0 77 0
30DEC26 31.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 58 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 0.00 43 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR27 15.50 C 7.48 7.48 7.48 7.48 -0.16 49 2 2 +2
30MAR27 16.00 C 0.00 0.00 0.00 6.96 -0.26 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.55 -0.26 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.15 -0.26 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.77 -0.23 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.40 -0.23 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.05 -0.22 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.71 -0.22 43 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.30 -0.29 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.00 -0.27 41 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 3.48 -0.24 42 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.98 -0.23 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 2.55 -0.21 42 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 2.18 -0.19 42 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.86 -0.17 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.59 -0.14 42 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 1.34 -0.12 42 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.12 -0.11 42 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 0.94 -0.09 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.78 -0.09 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.65 -0.07 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.54 -0.06 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.45 -0.05 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.37 -0.05 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.31 -0.04 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.25 -0.04 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 7.55 -0.30 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.13 -0.29 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.72 -0.30 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.33 -0.28 49 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 5.95 -0.29 48 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 5.58 -0.28 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.24 -0.28 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.91 -0.27 46 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 4.60 -0.26 46 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 4.30 -0.25 46 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 3.75 -0.24 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.25 -0.22 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 2.81 -0.22 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.43 -0.20 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.08 -0.19 45 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.80 -0.17 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.54 -0.15 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.33 -0.14 44 0 32 0
29JUN27 29.00 C 0.00 0.00 0.00 1.13 -0.13 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.97 -0.12 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.81 -0.12 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.71 -0.07 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.61 -0.08 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.52 -0.08 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.44 -0.07 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.38 -0.06 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.32 -0.06 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.28 -0.04 44 0 23 0
29SEP27 16.50 C 0.00 0.00 0.00 6.80 - 49 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 6.41 -0.28 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.06 -0.27 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.70 -0.27 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.37 -0.26 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.06 -0.26 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.75 -0.26 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.47 -0.23 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.95 -0.23 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.49 -0.20 45 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 3.07 -0.19 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.70 -0.18 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.38 -0.17 45 0 3 0
29SEP27 26.00 C 2.49 2.49 2.49 2.09 -0.16 45 1 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.85 -0.14 45 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.62 -0.14 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.44 -0.11 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.27 -0.11 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.11 -0.11 44 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.99 -0.09 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.88 -0.08 44 0 0 0
TOTAL CALL 103 15,329 +11
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 41 0 107 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 40 0 184 0
29SEP26 20.00 P 0.10 0.11 0.10 0.08 0.00 40 3 157 0
29SEP26 21.00 P 0.30 0.30 0.24 0.26 +0.03 40 3 323 +2
29SEP26 22.00 P 0.58 0.64 0.58 0.62 +0.10 40 30 503 -1
29SEP26 23.00 P 0.00 0.00 0.00 1.19 +0.16 40 0 224 0
29SEP26 24.00 P 1.87 1.87 1.87 1.95 +0.24 40 100 562 -50
29SEP26 25.00 P 0.00 0.00 0.00 2.89 +0.30 46 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 3.81 +0.31 41 0 56 0
29SEP26 27.00 P 0.00 0.00 0.00 4.85 +0.21 60 0 66 0
29SEP26 28.00 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 -11
29SEP26 29.00 P 0.00 0.00 0.00 6.80 +0.30 0 0 10 -3
29SEP26 30.00 P 7.70 7.70 7.70 7.80 +0.30 0 7 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.80 +0.30 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.80 +0.30 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.80 +0.30 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.80 +0.30 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.80 +0.30 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.80 +0.30 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.80 +0.30 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.80 +0.30 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.80 +0.30 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.80 +0.30 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.80 +0.30 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.80 +0.30 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.80 +0.30 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.80 +0.30 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.80 +0.30 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.80 +0.30 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.80 +0.30 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.80 +0.30 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.30 +0.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.80 +0.30 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.30 +0.30 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.80 +0.30 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 41 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 0.00 42 0 37 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 0.00 41 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.09 0.00 41 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.21 +0.02 41 0 106 0
29OCT26 19.50 P 0.30 0.31 0.30 0.30 +0.03 41 2 57 +2
29OCT26 20.00 P 0.44 0.44 0.44 0.41 +0.04 41 2 149 +2
29OCT26 21.00 P 0.75 0.75 0.75 0.71 +0.07 41 1 87 +1
29OCT26 22.00 P 0.00 0.00 0.00 1.15 +0.12 41 0 275 0
29OCT26 23.00 P 0.00 0.00 0.00 1.70 +0.15 41 0 389 0
29OCT26 24.00 P 0.00 0.00 0.00 2.38 +0.20 41 0 176 0
29OCT26 25.00 P 0.00 0.00 0.00 3.14 +0.16 41 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 3.92 +0.17 37 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 4.85 +0.20 37 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 5.83 +0.26 40 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 6.80 +0.28 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.80 +0.30 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.80 +0.30 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.80 +0.30 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.80 +0.30 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.80 +0.30 0 0 0 0
27NOV26 16.50 P 0.13 0.13 0.13 0.09 +0.01 42 1 18 +1
27NOV26 17.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.18 +0.02 42 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.33 +0.03 42 0 9 0
27NOV26 19.00 P 0.44 0.44 0.42 0.44 +0.04 42 3 29 0
27NOV26 19.50 P 0.00 0.00 0.00 0.56 +0.04 42 0 22 0
27NOV26 20.00 P 0.00 0.00 0.00 0.70 +0.05 42 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 1.06 +0.09 42 0 166 0
27NOV26 22.00 P 0.00 0.00 0.00 1.52 +0.13 42 0 119 0
27NOV26 23.00 P 0.00 0.00 0.00 2.07 +0.15 42 0 136 0
27NOV26 24.00 P 0.00 0.00 0.00 2.72 +0.19 42 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 3.43 +0.19 42 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.20 +0.22 41 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.03 +0.28 40 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 5.91 +0.19 39 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 6.82 +0.26 36 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.84 +0.34 42 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.81 +0.29 41 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.80 +0.30 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.80 +0.30 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.80 +0.30 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 +0.02 42 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 0.33 +0.03 42 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 +0.03 42 0 25 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 +0.04 42 0 17 0
30DEC26 19.00 P 0.63 0.63 0.63 0.65 +0.04 42 2 19 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.80 +0.07 42 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.96 +0.07 42 0 150 0
30DEC26 21.00 P 0.00 0.00 0.00 1.34 +0.10 41 0 387 0
30DEC26 22.00 P 0.00 0.00 0.00 1.82 +0.14 42 0 377 0
30DEC26 23.00 P 0.00 0.00 0.00 2.38 +0.16 42 0 72 0
30DEC26 24.00 P 0.00 0.00 0.00 3.01 +0.19 42 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 3.66 +0.16 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.42 +0.19 41 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 5.23 +0.21 41 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 6.09 +0.23 41 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.96 +0.22 40 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 7.87 +0.25 39 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.81 +0.26 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.83 +0.28 42 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 10.81 +0.31 42 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.80 +0.30 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.80 +0.30 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.80 +0.30 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.80 +0.30 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.80 +0.30 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.80 +0.30 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.80 +0.30 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.80 +0.30 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.80 +0.30 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.80 +0.30 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.80 +0.30 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.80 +0.30 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.80 +0.30 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.80 +0.30 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 +0.02 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 +0.02 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.49 +0.03 42 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.60 +0.03 42 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.70 +0.03 42 0 0 0
30MAR27 18.00 P 0.80 0.80 0.80 0.84 +0.04 42 5 20 +5
30MAR27 18.50 P 0.00 0.00 0.00 0.98 +0.05 42 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.15 +0.08 42 0 47 0
30MAR27 19.50 P 0.00 0.00 0.00 1.31 +0.07 41 0 1 0
30MAR27 20.00 P 1.52 1.52 1.52 1.50 +0.09 41 1 36 0
30MAR27 21.00 P 0.00 0.00 0.00 1.93 +0.10 41 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 2.45 +0.14 42 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.01 +0.16 41 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.63 +0.18 42 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.31 +0.20 42 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.04 +0.20 42 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 5.74 +0.17 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.55 +0.20 42 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 7.38 +0.22 42 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.23 +0.22 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.10 +0.21 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.00 +0.22 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.92 +0.24 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.85 +0.24 40 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.81 +0.26 39 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.82 +0.31 42 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.81 +0.30 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.80 +0.30 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.80 +0.30 0 0 0 -2
30MAR27 40.00 P 0.00 0.00 0.00 17.80 +0.30 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.80 +0.30 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.80 +0.30 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.80 +0.30 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.80 +0.30 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.80 +0.30 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.80 +0.30 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.80 +0.30 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.80 +0.30 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.98 +0.02 43 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.15 +0.04 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.32 +0.04 43 0 1 0
29JUN27 17.00 P 1.45 1.45 1.45 1.51 +0.05 43 1 3 +1
29JUN27 17.50 P 0.00 0.00 0.00 1.72 +0.06 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.92 +0.05 43 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.16 +0.08 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.40 +0.07 42 0 6 0
29JUN27 19.50 P 2.55 2.55 2.55 2.65 +0.08 42 1 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.92 +0.09 42 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.48 +0.09 42 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.10 +0.11 42 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 4.74 +0.12 41 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.44 +0.14 41 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.16 +0.15 41 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 6.92 +0.17 40 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.68 +0.17 39 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.49 +0.19 39 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.30 +0.19 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.15 +0.22 37 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.00 +0.22 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.86 +0.23 33 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 12.74 +0.23 29 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.62 +0.23 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.52 +0.25 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.43 +0.25 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.33 +0.25 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.25 +0.26 0 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.66 - 43 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 1.87 +0.07 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.08 +0.07 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.30 +0.07 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.55 +0.09 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.80 +0.09 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.05 +0.09 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.33 +0.11 43 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 3.90 +0.11 42 0 0 0
29SEP27 22.00 P 4.26 4.26 4.26 4.51 +0.13 42 1 1 +1
29SEP27 23.00 P 0.00 0.00 0.00 5.16 +0.13 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.84 +0.16 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.55 +0.16 41 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.28 +0.17 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.04 +0.18 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.82 +0.19 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.62 +0.20 39 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.44 +0.20 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.26 +0.20 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.12 +0.23 37 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.98 +0.23 35 0 0 0
TOTAL PUT 163 9,531 -50
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$ 79.200
18SEP26 59.00 C 0.00 0.00 0.00 20.22 +0.31 82 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 19.27 +0.37 123 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 18.22 +0.32 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 17.27 +0.37 110 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 16.22 +0.32 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 15.22 +0.28 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 14.22 +0.28 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 13.22 +0.28 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 12.22 +0.28 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 11.22 +0.28 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 10.22 +0.28 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 9.22 +0.28 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 8.22 +0.28 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 7.22 +0.28 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 6.22 +0.28 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 5.22 +0.28 0 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 4.23 +0.29 22 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 3.23 +0.28 17 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 2.25 +0.26 16 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 1.32 +0.23 14 0 31 0
18SEP26 79.00 C 0.40 0.66 0.40 0.55 +0.08 12 29 347 +11
18SEP26 80.00 C 0.15 0.20 0.12 0.16 -0.02 13 450 528 +390
18SEP26 81.00 C 0.00 0.00 0.00 0.04 -0.02 14 0 53 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 10 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 20.25 - 0 0 0 -
25SEP26 60.00 C 0.00 0.00 0.00 19.27 - 64 0 0 -
25SEP26 61.00 C 0.00 0.00 0.00 18.26 - 53 0 0 -
25SEP26 62.00 C 0.00 0.00 0.00 17.27 - 56 0 0 -
25SEP26 63.00 C 0.00 0.00 0.00 16.26 - 45 0 0 -
25SEP26 64.00 C 0.00 0.00 0.00 15.26 - 40 0 0 -
25SEP26 65.00 C 0.00 0.00 0.00 14.26 - 35 0 0 -
25SEP26 66.00 C 0.00 0.00 0.00 13.26 - 0 0 0 -
25SEP26 67.00 C 0.00 0.00 0.00 12.26 - 0 0 0 -
25SEP26 68.00 C 0.00 0.00 0.00 11.26 - 0 0 0 -
25SEP26 69.00 C 0.00 0.00 0.00 10.26 - 0 0 0 -
25SEP26 70.00 C 0.00 0.00 0.00 9.26 - 0 0 0 -
25SEP26 71.00 C 0.00 0.00 0.00 8.26 - 0 0 0 -
25SEP26 72.00 C 0.00 0.00 0.00 7.27 - 21 0 0 -
25SEP26 73.00 C 0.00 0.00 0.00 6.27 - 18 0 0 -
25SEP26 74.00 C 0.00 0.00 0.00 5.27 - 15 0 0 -
25SEP26 75.00 C 0.00 0.00 0.00 4.28 - 14 0 0 -
25SEP26 76.00 C 0.00 0.00 0.00 3.30 - 13 0 0 -
25SEP26 77.00 C 0.00 0.00 0.00 2.36 - 13 0 0 -
25SEP26 78.00 C 0.00 0.00 0.00 1.46 - 11 0 0 -
25SEP26 79.00 C 0.00 0.00 0.00 0.80 - 11 0 0 -
25SEP26 80.00 C 0.35 0.40 0.30 0.39 - 12 22 18 -
25SEP26 81.00 C 0.13 0.16 0.12 0.17 - 13 98 98 -
25SEP26 82.00 C 0.00 0.00 0.00 0.06 - 13 0 0 -
25SEP26 83.00 C 0.00 0.00 0.00 0.03 - 14 0 0 -
25SEP26 84.00 C 0.00 0.00 0.00 0.01 - 15 0 0 -
25SEP26 85.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
25SEP26 86.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
25SEP26 87.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
25SEP26 88.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
25SEP26 89.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
25SEP26 90.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
25SEP26 91.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
25SEP26 92.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
25SEP26 93.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
25SEP26 94.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
25SEP26 95.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
25SEP26 96.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 97.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 98.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
25SEP26 99.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 47.29 +0.37 186 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.24 +0.31 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.29 +0.37 173 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.29 +0.37 167 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.29 +0.37 161 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.30 +0.37 159 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.30 +0.37 154 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.30 +0.37 148 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.30 +0.37 143 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.30 +0.37 138 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.30 +0.37 133 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.30 +0.37 128 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.31 +0.36 126 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.31 +0.36 121 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.31 +0.37 117 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.31 +0.37 112 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.26 +0.32 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.31 +0.35 103 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.31 +0.35 99 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.82 +0.36 91 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.27 +0.32 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.83 +0.36 74 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 19.33 +0.37 64 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.83 +0.37 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.28 +0.28 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.78 +0.28 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.29 +0.29 22 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.79 +0.28 12 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.32 +0.30 14 0 93 0
29SEP26 77.50 C 0.00 0.00 0.00 1.96 +0.22 11 0 310 0
29SEP26 80.00 C 0.45 0.54 0.38 0.46 +0.05 11 235 2,278 +183
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.03 13 0 4,008 0
29SEP26 85.00 C 0.02 0.02 0.02 0.02 -0.01 16 7 6,237 -7
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 3,880 0
29SEP26 90.00 C 0.01 0.01 0.01 0.01 0.00 25 131 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.29 +0.29 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.24 +0.24 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.29 +0.28 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.29 +0.28 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.29 +0.27 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.30 +0.28 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.30 +0.28 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.30 +0.27 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.30 +0.27 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.30 +0.26 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.30 +0.26 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.30 +0.26 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.31 +0.26 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.31 +0.26 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.31 +0.25 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.31 +0.25 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.28 +0.22 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.31 +0.24 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.31 +0.24 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.82 +0.24 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.31 +0.22 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.83 +0.23 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.33 +0.21 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.84 +0.21 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.44 +0.28 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.95 +0.28 0 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.47 +0.28 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.00 +0.25 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.65 +0.21 13 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 2.53 +0.14 11 0 379 0
29OCT26 80.00 C 1.10 1.11 1.00 1.11 +0.06 12 101 724 +70
29OCT26 82.50 C 0.40 0.45 0.39 0.49 +0.08 13 95 1,241 -63
29OCT26 85.00 C 0.14 0.14 0.14 0.22 +0.07 15 28 1,811 0
29OCT26 87.50 C 0.00 0.00 0.00 0.10 +0.05 16 0 947 0
29OCT26 90.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 502 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 +0.02 19 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 70 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.29 +0.21 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.30 +0.21 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.31 +0.22 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.31 +0.21 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.32 +0.21 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.33 +0.22 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.33 +0.21 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.34 +0.21 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.34 +0.21 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.35 +0.20 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.36 +0.21 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.36 +0.21 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.37 +0.21 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.37 +0.21 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.38 +0.20 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.39 +0.21 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.40 +0.22 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.40 +0.21 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.41 +0.21 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.93 +0.21 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.44 +0.21 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.96 +0.20 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.48 +0.21 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.00 +0.22 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.60 +0.29 15 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.13 +0.29 15 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.69 +0.31 15 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.31 +0.31 14 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 5.08 +0.29 13 0 0 0
27NOV26 77.50 C 3.04 3.15 3.04 3.03 +0.16 12 6 334 -1
27NOV26 80.00 C 0.00 0.00 0.00 1.61 +0.09 12 0 223 0
27NOV26 82.50 C 0.80 0.83 0.78 0.76 -0.01 12 148 1,311 +120
27NOV26 85.00 C 0.00 0.00 0.00 0.35 -0.04 13 0 358 0
27NOV26 87.50 C 0.00 0.00 0.00 0.16 -0.03 14 0 298 0
27NOV26 90.00 C 0.00 0.00 0.00 0.07 -0.03 14 0 350 0
27NOV26 92.50 C 0.00 0.00 0.00 0.03 -0.02 15 0 453 0
27NOV26 95.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.40 +0.22 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.41 +0.21 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.42 +0.21 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.43 +0.21 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.44 +0.21 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.45 +0.21 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.46 +0.21 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.47 +0.21 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.48 +0.21 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.49 +0.21 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.50 +0.21 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.51 +0.21 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.52 +0.21 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.53 +0.21 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.54 +0.21 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.55 +0.21 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.56 +0.21 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.57 +0.19 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.58 +0.21 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.11 +0.21 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.63 +0.18 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.16 +0.20 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.68 +0.20 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.20 +0.20 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.78 +0.28 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.32 +0.28 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.90 +0.27 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.58 +0.27 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.43 +0.23 13 0 4 0
30DEC26 77.50 C 3.30 3.30 3.30 3.47 +0.12 12 1 398 0
30DEC26 80.00 C 2.23 2.23 2.11 2.09 +0.09 12 7 2,271 0
30DEC26 82.50 C 1.16 1.16 1.16 1.18 +0.06 12 2 5,611 +2
30DEC26 85.00 C 0.60 0.66 0.60 0.64 +0.01 13 6 7,380 +6
30DEC26 87.50 C 0.35 0.35 0.35 0.34 +0.01 13 20 4,070 +20
30DEC26 90.00 C 0.20 0.20 0.20 0.18 0.00 14 5 4,153 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 -0.01 14 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 0.00 15 0 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 0.00 16 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 17 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 18 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 20 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 35 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
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 160.00 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 47.69 +0.21 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.72 +0.23 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.73 +0.22 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.75 +0.21 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.77 +0.22 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.78 +0.21 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.79 +0.20 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.83 +0.22 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.84 +0.21 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.86 +0.21 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.88 +0.22 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.90 +0.20 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.92 +0.20 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.94 +0.22 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.96 +0.23 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.98 +0.22 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.98 +0.21 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.00 +0.20 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.03 +0.22 25 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.57 +0.20 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.13 +0.22 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.67 +0.23 20 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.20 +0.20 17 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.76 +0.18 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.36 +0.18 15 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.90 +0.23 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.59 -0.10 13 0 60 0
30MAR27 72.50 C 0.00 0.00 0.00 8.40 +0.17 13 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.26 +0.11 12 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 4.56 +0.04 12 0 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 3.26 +0.12 12 0 628 0
30MAR27 82.50 C 0.00 0.00 0.00 2.21 +0.10 13 0 837 0
30MAR27 85.00 C 1.50 1.50 1.50 1.45 +0.05 13 1 1,315 0
30MAR27 87.50 C 0.00 0.00 0.00 0.91 -0.02 13 0 609 0
30MAR27 90.00 C 0.00 0.00 0.00 0.54 -0.07 13 0 1,317 0
30MAR27 92.50 C 0.00 0.00 0.00 0.31 -0.08 13 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.18 -0.07 13 0 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.10 -0.06 13 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 -0.05 13 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 -0.04 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 -0.03 14 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 21 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 22 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 47.95 +0.21 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.97 +0.21 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.00 +0.21 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.02 +0.21 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.04 +0.21 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.07 +0.21 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.10 +0.21 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.12 +0.21 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.15 +0.21 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.17 +0.21 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.20 +0.21 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.23 +0.21 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.25 +0.21 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.28 +0.21 34 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.31 +0.22 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.34 +0.22 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.36 +0.22 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.39 +0.22 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.41 +0.21 29 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 27.96 +0.21 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.52 +0.22 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.10 +0.21 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.68 +0.21 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.29 +0.21 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.90 +0.21 17 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.29 +0.26 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.01 +0.23 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.89 +0.23 13 0 0 0
29JUN27 75.00 C 7.11 7.21 7.00 6.95 +0.10 13 120 2,701 +120
29JUN27 77.50 C 0.00 0.00 0.00 5.30 +0.09 13 0 267 0
29JUN27 80.00 C 4.00 4.00 4.00 4.00 +0.23 13 2 489 -2
29JUN27 82.50 C 0.00 0.00 0.00 2.86 +0.16 13 0 1,764 0
29JUN27 85.00 C 2.11 2.16 2.11 1.97 +0.10 13 4 3,084 +3
29JUN27 87.50 C 1.59 1.59 1.59 1.31 +0.03 13 19 513 0
29JUN27 90.00 C 0.00 0.00 0.00 0.85 -0.01 13 0 763 0
29JUN27 92.50 C 0.00 0.00 0.00 0.54 -0.03 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.33 -0.05 13 0 448 0
29JUN27 97.50 C 0.48 0.48 0.48 0.20 -0.05 13 30 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.12 -0.04 13 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.07 -0.04 13 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.04 -0.03 13 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.03 -0.02 14 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 19 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 20 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 21 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 22 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 23 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 24 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 25 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 26 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 47.96 +0.22 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.98 +0.21 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.01 +0.22 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.03 +0.22 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.05 +0.21 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.08 +0.22 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.11 +0.22 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.13 +0.21 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.16 +0.22 38 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.18 +0.21 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.21 +0.22 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.23 +0.21 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.26 +0.22 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.29 +0.22 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.31 +0.21 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.34 +0.22 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.36 +0.21 29 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.39 +0.22 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.41 +0.21 28 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.97 +0.22 25 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.53 +0.22 23 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.10 +0.21 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.69 +0.21 20 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.30 +0.22 18 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.92 +0.21 17 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.42 +0.03 14 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.17 +0.12 13 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.12 +0.16 13 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.20 +0.21 13 0 10 0
29SEP27 77.50 C 0.00 0.00 0.00 5.74 +0.21 13 0 118 0
29SEP27 80.00 C 4.17 4.17 4.17 4.53 +0.18 14 1 19 +1
29SEP27 82.50 C 0.00 0.00 0.00 3.54 +0.15 14 0 10 0
29SEP27 85.00 C 0.00 0.00 0.00 2.78 +0.13 15 0 213 0
29SEP27 87.50 C 0.00 0.00 0.00 2.18 +0.12 15 0 41 0
29SEP27 90.00 C 0.00 0.00 0.00 1.72 +0.11 16 0 9 0
29SEP27 92.50 C 0.00 0.00 0.00 1.37 +0.10 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 1.09 +0.08 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.88 +0.09 17 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.71 +0.06 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.58 +0.06 18 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.48 +0.05 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.40 +0.06 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.33 +0.04 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.28 +0.04 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.24 +0.04 20 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.21 +0.03 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.18 +0.03 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 1,568 85,214 +853
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 8 0
18SEP26 78.00 P 0.09 0.09 0.09 0.09 -0.09 14 20 194 +20
18SEP26 79.00 P 0.37 0.45 0.25 0.35 -0.18 13 49 308 +2
18SEP26 80.00 P 1.02 1.02 0.92 0.97 -0.31 14 4 69 -4
18SEP26 81.00 P 0.00 0.00 0.00 1.82 -0.32 14 0 1 0
18SEP26 82.00 P 0.00 0.00 0.00 2.80 -0.30 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 3.80 -0.30 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 4.80 -0.30 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 5.80 -0.30 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 6.80 -0.30 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 7.80 -0.30 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 8.80 -0.30 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 9.80 -0.30 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 10.80 -0.30 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 11.80 -0.30 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 12.80 -0.30 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 13.80 -0.30 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 14.80 -0.30 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 15.80 -0.34 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 16.80 -0.34 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 17.80 -0.34 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 18.80 -0.34 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 19.80 -0.34 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 20.80 -0.34 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 60.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 61.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 62.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 63.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
25SEP26 64.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 65.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
25SEP26 66.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 67.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
25SEP26 68.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
25SEP26 69.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
25SEP26 70.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
25SEP26 71.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
25SEP26 72.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
25SEP26 73.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
25SEP26 74.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
25SEP26 75.00 P 0.00 0.00 0.00 0.01 - 14 0 0 -
25SEP26 76.00 P 0.00 0.00 0.00 0.03 - 13 0 0 -
25SEP26 77.00 P 0.09 0.10 0.09 0.09 - 13 59 59 -
25SEP26 78.00 P 0.22 0.22 0.22 0.25 - 13 20 20 -
25SEP26 79.00 P 0.68 0.68 0.59 0.57 - 12 95 95 -
25SEP26 80.00 P 1.19 1.19 1.19 1.17 - 13 1 1 -
25SEP26 81.00 P 0.00 0.00 0.00 1.97 - 14 0 0 -
25SEP26 82.00 P 0.00 0.00 0.00 2.82 - 13 0 0 -
25SEP26 83.00 P 0.00 0.00 0.00 3.80 - 0 0 0 -
25SEP26 84.00 P 0.00 0.00 0.00 4.80 - 0 0 0 -
25SEP26 85.00 P 0.00 0.00 0.00 5.80 - 0 0 0 -
25SEP26 86.00 P 0.00 0.00 0.00 6.80 - 0 0 0 -
25SEP26 87.00 P 0.00 0.00 0.00 7.80 - 0 0 0 -
25SEP26 88.00 P 0.00 0.00 0.00 8.80 - 0 0 0 -
25SEP26 89.00 P 0.00 0.00 0.00 9.80 - 0 0 0 -
25SEP26 90.00 P 0.00 0.00 0.00 10.80 - 0 0 0 -
25SEP26 91.00 P 0.00 0.00 0.00 11.80 - 0 0 0 -
25SEP26 92.00 P 0.00 0.00 0.00 12.80 - 0 0 0 -
25SEP26 93.00 P 0.00 0.00 0.00 13.80 - 0 0 0 -
25SEP26 94.00 P 0.00 0.00 0.00 14.80 - 0 0 0 -
25SEP26 95.00 P 0.00 0.00 0.00 15.92 - 61 0 0 -
25SEP26 96.00 P 0.00 0.00 0.00 16.92 - 64 0 0 -
25SEP26 97.00 P 0.00 0.00 0.00 17.92 - 67 0 0 -
25SEP26 98.00 P 0.00 0.00 0.00 18.92 - 69 0 0 -
25SEP26 99.00 P 0.00 0.00 0.00 19.92 - 72 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,368 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 19 0 2,248 0
29SEP26 75.00 P 0.03 0.03 0.03 0.03 +0.02 14 12 4,920 -12
29SEP26 77.50 P 0.20 0.21 0.16 0.22 -0.01 13 239 4,762 -154
29SEP26 80.00 P 1.49 1.49 1.06 1.22 -0.16 12 2,036 7,814 -1,750
29SEP26 82.50 P 3.50 3.50 3.50 3.42 -0.22 17 52 3,536 -52
29SEP26 85.00 P 5.77 5.90 5.77 5.80 -0.34 0 8 424 0
29SEP26 87.50 P 0.00 0.00 0.00 8.30 -0.30 0 0 132 0
29SEP26 90.00 P 0.00 0.00 0.00 10.80 -0.30 0 0 260 0
29SEP26 92.50 P 0.00 0.00 0.00 13.30 -0.30 0 0 70 0
29SEP26 95.00 P 0.00 0.00 0.00 15.92 -0.22 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.30 -0.34 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.80 -0.34 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.30 -0.34 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.80 -0.34 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.30 -0.34 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.80 -0.34 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.30 -0.34 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.80 -0.33 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.30 -0.34 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.80 -0.33 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.30 -0.34 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.80 -0.34 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.30 -0.34 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.80 -0.34 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.30 -0.33 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.80 -0.34 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.30 -0.34 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.80 -0.34 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.30 -0.34 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.80 -0.34 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.30 -0.34 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.80 -0.34 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.30 -0.34 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.80 -0.34 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.30 -0.34 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.80 -0.33 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 1,247 0
29OCT26 72.50 P 0.00 0.00 0.00 0.04 -0.03 13 0 1,189 0
29OCT26 75.00 P 0.00 0.00 0.00 0.18 -0.06 13 0 2,245 0
29OCT26 77.50 P 0.68 0.68 0.58 0.65 -0.09 12 111 2,014 +25
29OCT26 80.00 P 1.87 1.87 1.60 1.73 -0.14 12 28 1,772 +24
29OCT26 82.50 P 3.50 3.50 3.50 3.69 +0.01 15 1 1,812 -1
29OCT26 85.00 P 0.00 0.00 0.00 5.86 -0.28 15 0 1,500 0
29OCT26 87.50 P 0.00 0.00 0.00 8.30 -0.30 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.80 -0.30 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.30 -0.30 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.92 -0.22 33 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.42 -0.22 37 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.92 -0.22 41 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.43 -0.21 45 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.92 -0.22 47 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.42 -0.22 51 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.92 -0.22 54 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.42 -0.22 57 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.92 -0.22 59 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.42 -0.22 62 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.92 -0.22 65 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.43 -0.21 68 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.92 -0.22 70 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.42 -0.22 73 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.92 -0.22 75 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.42 -0.22 77 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.92 -0.22 80 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.42 -0.22 82 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.92 -0.22 84 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.42 -0.22 86 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.92 -0.22 89 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.42 -0.22 91 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.92 -0.22 93 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.42 -0.22 95 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.92 -0.22 97 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.42 -0.22 99 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.92 -0.22 101 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.07 +0.03 15 0 330 0
27NOV26 72.50 P 0.00 0.00 0.00 0.17 +0.03 14 0 620 0
27NOV26 75.00 P 0.37 0.37 0.37 0.42 +0.01 13 100 519 +100
27NOV26 77.50 P 0.96 0.96 0.96 0.96 -0.06 13 22 2,138 +18
27NOV26 80.00 P 2.00 2.00 2.00 2.03 -0.16 12 2 1,009 -1
27NOV26 82.50 P 0.00 0.00 0.00 3.82 -0.30 13 0 564 0
27NOV26 85.00 P 0.00 0.00 0.00 5.87 -0.32 13 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.49 -0.11 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 10.96 -0.14 22 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.47 -0.13 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.92 -0.22 28 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.42 -0.22 31 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.92 -0.22 34 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.43 -0.21 37 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.92 -0.22 39 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.42 -0.22 42 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.93 -0.21 45 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.43 -0.21 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.92 -0.22 49 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.42 -0.22 51 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.93 -0.21 54 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.43 -0.21 56 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.92 -0.22 58 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.42 -0.22 60 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.93 -0.21 62 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.43 -0.21 64 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.92 -0.22 66 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.43 -0.21 68 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.92 -0.22 69 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.42 -0.22 71 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.92 -0.22 73 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.42 -0.22 74 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.92 -0.22 76 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.42 -0.22 78 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.92 -0.22 79 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.42 -0.22 81 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.92 -0.22 82 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 0.00 14 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 -0.01 13 0 3,582 0
30DEC26 72.50 P 0.26 0.26 0.26 0.25 -0.01 13 20 1,538 0
30DEC26 75.00 P 0.54 0.54 0.54 0.57 -0.05 13 12 10,150 0
30DEC26 77.50 P 1.22 1.22 1.16 1.20 -0.10 12 2,007 12,632 +1,995
30DEC26 80.00 P 0.00 0.00 0.00 2.37 -0.10 13 0 7,883 0
30DEC26 82.50 P 0.00 0.00 0.00 4.03 -0.15 13 0 1,767 0
30DEC26 85.00 P 6.00 6.00 6.00 5.98 -0.28 13 1 769 -1
30DEC26 87.50 P 0.00 0.00 0.00 8.49 -0.12 16 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 10.97 -0.13 19 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.47 -0.13 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.92 -0.22 24 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.42 -0.22 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.92 -0.22 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.43 -0.21 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.92 -0.22 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.42 -0.22 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.93 -0.21 39 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.43 -0.21 41 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.92 -0.22 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.42 -0.22 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.93 -0.21 47 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.43 -0.21 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.92 -0.22 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.42 -0.22 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.93 -0.21 54 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.43 -0.21 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.92 -0.22 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.43 -0.21 59 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.92 -0.22 60 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.42 -0.22 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.92 -0.22 63 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.42 -0.22 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.92 -0.22 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.42 -0.22 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.92 -0.22 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.42 -0.22 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.92 -0.22 72 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 -0.02 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 -0.03 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.11 -0.06 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.27 -0.06 13 0 4,168 0
30MAR27 72.50 P 0.00 0.00 0.00 0.54 -0.10 13 0 1,026 0
30MAR27 75.00 P 0.00 0.00 0.00 1.01 -0.13 13 0 3,893 0
30MAR27 77.50 P 1.69 1.69 1.69 1.76 -0.12 12 1 1,364 +1
30MAR27 80.00 P 2.90 2.90 2.90 2.83 -0.17 12 6 1,755 +6
30MAR27 82.50 P 0.00 0.00 0.00 4.49 -0.10 13 0 811 0
30MAR27 85.00 P 6.21 6.21 6.21 6.26 -0.28 13 1 347 -1
30MAR27 87.50 P 0.00 0.00 0.00 8.49 -0.22 14 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.97 -0.13 16 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.47 -0.14 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.92 -0.22 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.43 -0.22 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.93 -0.22 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.43 -0.21 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.92 -0.22 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.43 -0.21 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.93 -0.21 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.43 -0.21 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.92 -0.23 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.42 -0.22 36 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.93 -0.21 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.43 -0.21 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.92 -0.22 41 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.42 -0.22 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.93 -0.21 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.43 -0.21 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.92 -0.22 46 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.43 -0.21 48 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.92 -0.22 49 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.42 -0.22 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.92 -0.22 51 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.42 -0.22 52 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.92 -0.22 53 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.42 -0.22 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.92 -0.22 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.42 -0.22 57 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.92 -0.22 58 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.08 -0.03 13 0 62 0
29JUN27 65.00 P 0.27 0.27 0.27 0.18 -0.04 12 60 230 -30
29JUN27 67.50 P 0.00 0.00 0.00 0.40 -0.04 13 0 813 0
29JUN27 70.00 P 0.00 0.00 0.00 0.73 -0.08 12 0 1,420 0
29JUN27 72.50 P 0.00 0.00 0.00 1.28 -0.08 12 0 4,121 0
29JUN27 75.00 P 1.93 1.93 1.93 2.06 -0.09 12 1 3,310 -1
29JUN27 77.50 P 0.00 0.00 0.00 3.11 -0.08 12 0 1,822 0
29JUN27 80.00 P 4.28 4.28 4.28 4.41 -0.08 12 1 4,569 0
29JUN27 82.50 P 0.00 0.00 0.00 5.96 -0.16 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 7.97 -0.21 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 9.96 -0.26 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.09 -0.30 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.33 -0.31 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.26 -0.21 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.60 -0.19 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.95 -0.20 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.43 -0.21 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.92 -0.22 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.43 -0.21 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.93 -0.21 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.43 -0.21 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.92 -0.23 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.42 -0.22 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.93 -0.21 20 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.43 -0.21 23 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.92 -0.22 25 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.42 -0.22 27 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.93 -0.21 29 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.43 -0.21 31 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.92 -0.22 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.43 -0.21 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.92 -0.22 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.42 -0.22 37 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.92 -0.22 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.42 -0.22 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.92 -0.22 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.42 -0.22 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.92 -0.22 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.42 -0.22 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.92 -0.22 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.06 0.00 12 0 2 0
29SEP27 62.50 P 0.34 0.34 0.34 0.14 0.00 12 40 240 +40
29SEP27 65.00 P 0.00 0.00 0.00 0.33 0.00 13 0 74 0
29SEP27 67.50 P 0.00 0.00 0.00 0.66 -0.01 13 0 109 0
29SEP27 70.00 P 1.36 1.36 1.36 1.18 -0.02 13 2 275 +2
29SEP27 72.50 P 2.06 2.06 2.06 1.92 -0.05 14 1 71 +1
29SEP27 75.00 P 3.08 3.08 3.08 2.92 -0.06 14 2 103 +2
29SEP27 77.50 P 0.00 0.00 0.00 4.15 -0.09 15 0 124 0
29SEP27 80.00 P 0.00 0.00 0.00 5.61 -0.12 15 0 9 0
29SEP27 82.50 P 0.00 0.00 0.00 7.27 -0.15 15 0 113 0
29SEP27 85.00 P 0.00 0.00 0.00 8.87 -0.17 15 0 102 0
29SEP27 87.50 P 0.00 0.00 0.00 11.15 +0.15 17 0 23 0
29SEP27 90.00 P 13.45 13.45 13.45 13.27 -0.02 17 2 5 +2
29SEP27 92.50 P 0.00 0.00 0.00 15.49 -0.21 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.78 -0.22 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.11 -0.20 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.45 -0.18 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.79 -0.19 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.14 -0.19 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.51 -0.20 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.89 -0.19 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.27 -0.20 25 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.66 -0.20 26 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.05 -0.20 26 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.45 -0.20 27 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.86 -0.19 27 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.26 -0.19 28 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.67 -0.19 28 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.07 -0.20 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.48 -0.20 29 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.92 -0.22 30 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.43 -0.21 31 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.92 -0.22 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.42 -0.22 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.92 -0.22 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.42 -0.22 36 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.92 -0.22 37 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.42 -0.22 39 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.92 -0.22 40 0 0 0
TOTAL PUT 5,016 127,086 +231
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$ 6.020
29SEP26 4.30 C 0.00 0.00 0.00 1.73 +0.20 77 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.63 +0.20 72 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.53 +0.20 68 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.43 +0.20 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.33 +0.20 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.23 +0.20 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.13 +0.20 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.03 +0.20 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.79 +0.21 44 0 51 0
29SEP26 5.50 C 0.00 0.00 0.00 0.54 +0.20 31 0 269 0
29SEP26 5.75 C 0.31 0.37 0.31 0.30 +0.14 23 27 1,341 -20
29SEP26 6.00 C 0.09 0.17 0.09 0.12 +0.07 21 101 878 -80
29SEP26 6.25 C 0.03 0.06 0.03 0.04 +0.02 24 64 862 -50
29SEP26 6.50 C 0.02 0.02 0.02 0.01 0.00 25 13 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 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 50 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 115 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 124 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 170 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 182 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.74 +0.20 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.64 +0.21 41 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.54 +0.20 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.44 +0.20 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.34 +0.20 31 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.24 +0.20 28 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.14 +0.20 25 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.05 +0.21 31 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.81 +0.21 28 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.59 +0.19 27 0 363 0
29OCT26 5.75 C 0.00 0.00 0.00 0.37 +0.13 23 0 1,226 0
29OCT26 6.00 C 0.21 0.26 0.21 0.22 +0.09 23 156 305 -120
29OCT26 6.25 C 0.14 0.15 0.13 0.12 +0.06 24 107 1,487 -8
29OCT26 6.50 C 0.08 0.08 0.07 0.06 +0.03 24 15 247 +11
29OCT26 6.75 C 0.03 0.04 0.03 0.03 +0.02 25 48 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 122 0
29OCT26 7.50 C 0.01 0.01 0.01 0.01 0.00 33 15 324 +15
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.77 +0.23 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.67 +0.23 44 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.57 +0.23 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.47 +0.23 38 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.37 +0.23 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.28 +0.24 36 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.18 +0.23 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.08 +0.23 30 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.83 +0.20 24 0 0 0
27NOV26 5.50 C 0.62 0.66 0.62 0.63 +0.19 25 3 20 +1
27NOV26 5.75 C 0.40 0.48 0.40 0.43 +0.14 23 4 169 +2
27NOV26 6.00 C 0.32 0.33 0.32 0.28 +0.10 23 9 36 0
27NOV26 6.25 C 0.16 0.21 0.16 0.17 +0.06 23 79 260 +69
27NOV26 6.50 C 0.08 0.13 0.08 0.10 +0.04 23 498 526 +415
27NOV26 6.75 C 0.06 0.07 0.06 0.06 +0.03 24 40 101 0
27NOV26 7.00 C 0.04 0.04 0.04 0.03 +0.01 24 1 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.25 C 0.01 0.01 0.01 0.01 0.00 34 20 20 +20
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.79 +0.25 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.69 +0.25 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.59 +0.24 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.50 +0.25 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.40 +0.25 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.30 +0.24 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.21 +0.25 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.10 +0.21 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.86 +0.18 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.65 +0.15 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 +0.13 22 0 205 0
30DEC26 6.00 C 0.32 0.36 0.32 0.34 +0.11 23 23 260 +20
30DEC26 6.25 C 0.00 0.00 0.00 0.23 +0.08 23 0 153 0
30DEC26 6.50 C 0.16 0.17 0.16 0.15 +0.06 23 112 258 +60
30DEC26 6.75 C 0.12 0.12 0.12 0.09 +0.04 23 2 82 +2
30DEC26 7.00 C 0.08 0.08 0.08 0.06 +0.03 24 7 347 0
30DEC26 7.25 C 0.05 0.05 0.05 0.03 +0.01 23 10 518 0
30DEC26 7.50 C 0.04 0.04 0.04 0.02 +0.01 24 2 1,068 0
30DEC26 7.75 C 0.03 0.03 0.03 0.01 0.00 23 3 807 +3
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2,352 0
30DEC26 8.25 C 0.02 0.02 0.02 0.01 0.00 28 15 97 +15
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 577 0
30DEC26 8.75 C 0.02 0.02 0.02 0.01 0.00 33 15 136 -15
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.82 +0.22 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.72 +0.21 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.62 +0.21 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.53 +0.21 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.43 +0.20 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.37 +0.23 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.28 +0.23 28 0 0 0
30MAR27 5.00 C 1.21 1.21 1.21 1.19 +0.22 27 4 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.97 +0.21 24 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.78 +0.16 24 0 410 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 +0.14 22 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 +0.12 23 0 41 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 +0.10 23 0 109 0
30MAR27 6.50 C 0.28 0.28 0.28 0.26 +0.08 23 1 131 +1
30MAR27 6.75 C 0.00 0.00 0.00 0.19 +0.06 23 0 372 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 +0.04 22 0 446 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 +0.03 22 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 +0.03 23 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.02 24 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.85 +0.21 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.75 +0.21 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.66 +0.21 29 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.57 +0.21 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.47 +0.20 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.38 +0.20 26 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.29 +0.19 25 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 1.19 +0.18 23 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.98 +0.17 22 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.78 +0.16 21 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.61 +0.14 21 0 432 0
29JUN27 6.00 C 0.00 0.00 0.00 0.47 +0.12 21 0 501 0
29JUN27 6.25 C 0.00 0.00 0.00 0.36 +0.10 21 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.26 +0.08 21 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 +0.06 21 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.09 +0.03 20 0 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.07 +0.03 21 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.05 +0.02 22 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 279 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 152 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.85 +0.21 30 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.78 +0.23 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.68 +0.22 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.59 +0.22 30 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.50 +0.22 29 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.41 +0.22 28 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.32 +0.21 27 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.22 +0.18 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.03 +0.17 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.86 +0.16 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.70 +0.13 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.57 +0.10 25 0 17 0
29SEP27 6.25 C 0.00 0.00 0.00 0.45 +0.08 24 0 207 0
29SEP27 6.50 C 0.00 0.00 0.00 0.36 +0.07 24 0 12 0
29SEP27 6.75 C 0.00 0.00 0.00 0.28 +0.05 24 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.22 +0.04 24 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.17 +0.03 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.13 +0.03 24 0 15 0
29SEP27 7.75 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29SEP27 8.00 C 0.15 0.15 0.15 0.08 +0.02 24 2 52 +2
TOTAL CALL 1,396 40,066 +343
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 990 0
29SEP26 5.50 P 0.02 0.02 0.02 0.01 -0.01 29 30 1,048 -30
29SEP26 5.75 P 0.04 0.04 0.02 0.03 -0.06 25 78 1,155 -72
29SEP26 6.00 P 0.11 0.11 0.08 0.11 -0.12 25 985 1,021 -503
29SEP26 6.25 P 0.00 0.00 0.00 0.27 -0.18 25 0 1,152 0
29SEP26 6.50 P 0.45 0.45 0.45 0.50 -0.20 32 1 891 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 -0.20 37 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.01 -0.18 57 0 2,500 0
29SEP26 7.25 P 0.00 0.00 0.00 1.23 -0.21 0 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.48 -0.20 0 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 1.73 -0.20 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.98 -0.20 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.23 -0.20 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.48 -0.20 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.73 -0.20 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.98 -0.20 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.23 -0.20 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.48 -0.20 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.73 -0.20 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.98 -0.20 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.48 -0.20 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.98 -0.20 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.48 -0.20 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.98 -0.20 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.48 -0.20 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.98 -0.20 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.48 -0.20 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.98 -0.20 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.48 -0.20 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 5.00 P 0.01 0.01 0.01 0.01 0.00 31 5 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.02 24 0 277 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 668 0
29OCT26 5.75 P 0.08 0.08 0.08 0.08 -0.07 23 4 292 -4
29OCT26 6.00 P 0.19 0.19 0.17 0.18 -0.11 23 31 756 0
29OCT26 6.25 P 0.34 0.34 0.34 0.33 -0.15 24 15 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.53 -0.17 25 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 0.74 -0.20 24 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.01 -0.18 35 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.23 -0.21 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.48 -0.20 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.73 -0.20 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.98 -0.20 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.23 -0.20 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.48 -0.20 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.73 -0.20 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.98 -0.20 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 -0.02 24 0 186 0
27NOV26 5.50 P 0.08 0.08 0.08 0.05 -0.05 21 5 342 0
27NOV26 5.75 P 0.00 0.00 0.00 0.12 -0.07 22 0 201 0
27NOV26 6.00 P 0.21 0.21 0.21 0.22 -0.11 22 5 760 +5
27NOV26 6.25 P 0.40 0.40 0.40 0.37 -0.14 23 15 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.56 -0.16 24 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 0.78 -0.18 27 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.01 -0.19 29 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.23 -0.22 0 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.48 -0.22 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.73 -0.22 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.98 -0.22 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.23 -0.22 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.48 -0.22 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.73 -0.22 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.98 -0.22 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 38 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.02 22 0 334 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.05 22 0 865 0
30DEC26 5.75 P 0.14 0.14 0.14 0.15 -0.07 22 50 2,576 -50
30DEC26 6.00 P 0.27 0.27 0.24 0.26 -0.10 22 102 957 +15
30DEC26 6.25 P 0.00 0.00 0.00 0.41 -0.13 23 0 178 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 -0.15 24 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 -0.19 23 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 -0.20 25 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.23 -0.23 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.48 -0.22 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.73 -0.22 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.98 -0.23 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.23 -0.23 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.48 -0.23 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.73 -0.23 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.98 -0.23 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.23 -0.23 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.48 -0.23 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.73 -0.23 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.98 -0.23 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.48 -0.23 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.98 -0.23 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.48 -0.23 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.98 -0.23 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.48 -0.23 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 -0.01 20 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 -0.01 22 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 -0.01 22 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 250 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 -0.03 22 0 379 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 -0.04 22 0 908 0
30MAR27 5.75 P 0.00 0.00 0.00 0.23 -0.07 22 0 503 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 -0.09 22 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.48 -0.13 22 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 -0.17 21 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 0.83 -0.17 22 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.01 -0.22 20 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 -0.23 21 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.49 -0.21 23 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 1.74 -0.21 26 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.98 -0.23 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.23 -0.23 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.48 -0.23 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.73 -0.23 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.98 -0.23 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.23 -0.23 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.48 -0.23 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.73 -0.23 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.98 -0.23 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.48 -0.23 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.05 -0.02 20 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.06 -0.02 19 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.07 -0.03 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.09 -0.04 19 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.04 19 0 216 0
29JUN27 5.25 P 0.15 0.15 0.15 0.19 -0.06 19 10 122 +10
29JUN27 5.50 P 0.25 0.25 0.25 0.29 -0.07 19 5 639 +5
29JUN27 5.75 P 0.00 0.00 0.00 0.41 -0.09 19 0 809 0
29JUN27 6.00 P 0.00 0.00 0.00 0.55 -0.11 18 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.72 -0.12 18 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 0.90 -0.14 18 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.09 -0.16 16 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.30 -0.16 14 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.52 -0.17 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 1.74 -0.18 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 1.97 -0.18 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.20 -0.18 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.43 -0.19 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 2.67 -0.18 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.91 -0.18 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.14 -0.19 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.48 -0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.62 -0.18 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.97 -0.07 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.22 -0.05 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.12 -0.04 23 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.14 -0.05 23 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.17 -0.05 23 0 10 0
29SEP27 4.90 P 0.00 0.00 0.00 0.20 -0.05 23 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.23 -0.06 23 0 220 0
29SEP27 5.25 P 0.00 0.00 0.00 0.32 -0.07 23 0 160 0
29SEP27 5.50 P 0.38 0.38 0.38 0.42 -0.09 23 25 149 +25
29SEP27 5.75 P 0.00 0.00 0.00 0.55 -0.10 23 0 2 0
29SEP27 6.00 P 0.00 0.00 0.00 0.69 -0.12 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.85 -0.13 23 0 2 0
29SEP27 6.50 P 0.00 0.00 0.00 1.02 -0.15 22 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.20 -0.17 22 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.39 -0.16 21 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.60 -0.17 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.80 -0.21 18 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.02 -0.19 15 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.24 -0.20 0 0 2 0
TOTAL PUT 1,366 37,914 -599
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$ 13.330
29SEP26 8.00 C 0.00 0.00 0.00 5.34 -0.39 71 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.09 -0.39 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.84 -0.39 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.59 -0.39 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.34 -0.39 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.08 -0.40 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.84 -0.39 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.59 -0.39 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.34 -0.39 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.84 -0.39 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.34 -0.39 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.84 -0.39 0 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 -0.38 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.88 -0.35 25 0 4 0
29SEP26 13.00 C 0.00 0.00 0.00 0.49 -0.25 26 0 828 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.11 25 0 823 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 445 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 338 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.34 -0.39 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.09 -0.39 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.84 -0.39 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.59 -0.39 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.34 -0.39 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.09 -0.39 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.84 -0.39 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.59 -0.39 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.35 -0.38 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.87 -0.36 25 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.38 -0.35 27 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.89 -0.34 24 0 0 0
29OCT26 12.00 C 1.51 1.51 1.43 1.39 -0.34 18 25 15 +15
29OCT26 12.50 C 0.00 0.00 0.00 1.02 -0.22 25 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.67 -0.12 24 0 124 0
29OCT26 13.50 C 0.00 0.00 0.00 0.41 -0.09 24 0 197 0
29OCT26 14.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 842 0
29OCT26 14.50 C 0.00 0.00 0.00 0.12 -0.06 25 0 525 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.62 -0.36 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.37 -0.36 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.12 -0.36 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.88 -0.35 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.63 -0.35 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.41 -0.32 34 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.93 -0.30 32 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.45 -0.28 30 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.99 -0.24 28 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.53 -0.20 25 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.17 -0.12 26 0 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.83 -0.09 25 0 40 0
27NOV26 13.50 C 0.00 0.00 0.00 0.57 -0.08 25 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.38 -0.06 25 0 69 0
27NOV26 14.50 C 0.00 0.00 0.00 0.24 -0.05 25 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.14 -0.05 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.09 -0.03 26 0 299 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.40 -0.33 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.15 -0.33 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.91 -0.32 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.66 -0.32 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.41 -0.32 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.17 -0.31 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.95 -0.28 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.70 -0.28 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.46 -0.27 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.98 -0.25 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.52 -0.21 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.04 -0.19 25 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.63 -0.20 25 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 1.30 -0.09 26 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 0.97 -0.09 25 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.71 -0.07 25 0 60 0
30DEC26 14.00 C 0.48 0.48 0.48 0.50 -0.06 25 1 161 -1
30DEC26 14.50 C 0.35 0.35 0.35 0.35 -0.06 25 5 165 +5
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.03 25 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 5.49 -0.24 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.25 -0.23 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.00 -0.23 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.77 -0.21 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.53 -0.20 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.30 -0.18 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.06 -0.17 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.85 -0.13 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.59 -0.14 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.14 -0.10 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.72 -0.11 28 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.25 -0.15 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.88 -0.14 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.55 -0.08 25 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 1.26 -0.12 25 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 1.01 -0.11 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.79 -0.10 25 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.64 -0.06 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.49 -0.06 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 -0.06 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 -0.05 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 -0.04 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.59 -0.14 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.35 -0.13 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.11 -0.12 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.88 -0.12 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.65 -0.12 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.42 -0.11 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.19 -0.11 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.99 -0.08 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.75 -0.10 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.34 -0.08 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.94 -0.07 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.50 -0.16 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 2.16 -0.15 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.86 -0.14 26 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.58 -0.13 26 0 16 0
29JUN27 13.50 C 0.00 0.00 0.00 1.33 -0.13 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 1.12 -0.12 26 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.91 -0.10 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.75 -0.09 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.63 -0.07 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.41 -0.06 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.27 -0.05 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.18 -0.03 26 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.44 -0.12 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.22 -0.11 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.00 -0.11 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.80 -0.09 32 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.37 -0.11 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.97 -0.14 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.59 -0.18 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.25 -0.20 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.94 -0.22 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.66 -0.23 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.42 -0.22 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.20 -0.23 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 1.02 -0.22 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.85 -0.21 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.72 -0.20 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.59 -0.19 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.50 -0.17 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.41 -0.15 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.34 -0.14 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.28 -0.12 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.23 -0.11 26 0 0 0
TOTAL CALL 31 9,693 +19
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 292 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,029 0
29SEP26 12.50 P 0.06 0.06 0.06 0.04 +0.01 27 10 1,192 0
29SEP26 13.00 P 0.16 0.16 0.16 0.15 +0.03 27 10 600 +10
29SEP26 13.50 P 0.00 0.00 0.00 0.38 +0.07 27 0 263 0
29SEP26 14.00 P 0.00 0.00 0.00 0.73 +0.11 26 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.18 +0.14 26 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.67 +0.16 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.17 +0.16 0 0 0 -15
29SEP26 16.00 P 0.00 0.00 0.00 2.68 +0.17 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.18 +0.09 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.68 +0.09 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.18 +0.09 68 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.68 +0.09 74 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.18 +0.09 80 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 142 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 0.00 25 0 231 0
29OCT26 12.50 P 0.00 0.00 0.00 0.15 +0.02 25 0 453 0
29OCT26 13.00 P 0.34 0.34 0.34 0.30 +0.04 25 16 208 +15
29OCT26 13.50 P 0.00 0.00 0.00 0.54 +0.06 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.86 +0.07 25 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.25 +0.11 25 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 1.69 +0.13 24 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.17 +0.15 0 0 15 0
29OCT26 16.00 P 0.00 0.00 0.00 2.71 +0.14 37 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.21 +0.12 41 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.71 +0.12 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.21 +0.12 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.71 +0.12 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.21 +0.12 58 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 0.00 25 0 25 0
27NOV26 12.00 P 0.14 0.14 0.14 0.13 +0.01 25 4 5 +4
27NOV26 12.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 12 0
27NOV26 13.00 P 0.00 0.00 0.00 0.42 +0.03 25 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.66 +0.04 25 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 0.97 +0.06 25 0 18 0
27NOV26 14.50 P 0.00 0.00 0.00 1.33 +0.07 25 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.75 +0.10 25 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.20 +0.14 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.71 +0.14 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.21 +0.12 34 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.71 +0.12 38 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.21 +0.12 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.71 +0.12 44 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.21 +0.12 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 +0.03 25 0 224 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 +0.05 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 +0.04 25 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 +0.06 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.07 +0.07 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.42 +0.09 25 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.81 +0.13 25 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.24 +0.14 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.71 +0.14 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.21 +0.12 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.71 +0.12 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.21 +0.12 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.71 +0.12 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.21 +0.12 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 0.00 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 0.00 26 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 0.00 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 0.00 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 +0.01 25 0 74 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 +0.02 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 +0.03 25 0 123 0
30MAR27 13.00 P 0.00 0.00 0.00 0.74 +0.04 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 0.98 +0.05 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.27 +0.06 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.60 +0.07 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.96 +0.10 25 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.35 +0.10 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 2.81 +0.10 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.23 +0.08 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.71 +0.10 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.21 +0.12 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.71 +0.12 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.21 +0.12 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 0.00 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.13 0.00 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.30 +0.01 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.42 +0.01 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.77 +0.02 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.99 +0.04 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.26 +0.05 27 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.53 +0.06 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.84 +0.08 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.19 +0.07 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.57 +0.09 27 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.96 +0.11 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.36 +0.09 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.77 +0.07 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.22 +0.08 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.71 +0.11 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.21 +0.12 29 0 0 0
29SEP27 9.25 P 0.18 0.18 0.18 0.13 +0.02 26 5 19 0
29SEP27 9.50 P 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.21 +0.05 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.25 +0.05 26 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.36 +0.07 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.50 +0.10 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.66 +0.13 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.83 +0.13 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.03 +0.14 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.28 +0.16 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.55 +0.18 26 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.84 +0.19 26 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.16 +0.20 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.50 +0.21 25 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.85 +0.20 25 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.24 +0.21 25 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.62 +0.19 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.03 +0.18 24 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.45 +0.16 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.88 +0.13 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.35 +0.13 23 0 0 0
TOTAL PUT 45 12,138 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 69.250
29SEP26 41.00 C 0.00 0.00 0.00 28.30 +0.25 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.30 +0.25 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.30 +0.25 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.30 +0.25 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.31 +0.26 73 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.31 +0.26 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.31 +0.26 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.31 +0.26 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.31 +0.26 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.31 +0.26 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.82 +0.27 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.32 +0.27 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.82 +0.46 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.32 +0.46 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.84 +0.48 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.42 +0.54 21 0 0 0
29SEP26 67.50 C 1.30 2.05 1.30 2.32 +0.56 21 40 410 +19
29SEP26 70.00 C 0.48 0.92 0.48 0.88 +0.28 21 111 1,136 +23
29SEP26 72.50 C 0.30 0.31 0.30 0.25 +0.08 21 16 926 +1
29SEP26 75.00 C 0.06 0.06 0.06 0.05 +0.01 21 3 784 +3
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,209 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3,188 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2,928 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 22.40 +0.35 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.41 +0.36 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.41 +0.36 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.42 +0.37 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.93 +0.38 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.46 +0.41 24 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.98 +0.62 23 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.54 +0.68 22 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 7.20 +0.81 22 0 0 0
29OCT26 65.00 C 4.40 4.40 4.40 5.08 +0.87 22 30 167 +30
29OCT26 67.50 C 0.00 0.00 0.00 3.24 +0.64 21 0 112 0
29OCT26 70.00 C 1.61 1.95 1.61 1.95 +0.45 22 36 111 +21
29OCT26 72.50 C 0.83 1.02 0.83 1.08 +0.27 22 21 179 +19
29OCT26 75.00 C 0.49 0.60 0.49 0.53 +0.15 22 6 351 +1
29OCT26 77.50 C 0.00 0.00 0.00 0.23 +0.07 22 0 306 0
29OCT26 80.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 542 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 361 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 210 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.55 +0.50 23 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.56 +0.51 26 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.10 +0.55 27 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.50 +0.45 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.19 +0.83 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.87 +1.01 23 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 7.68 +0.94 23 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 5.69 +0.75 23 0 56 0
27NOV26 67.50 C 0.00 0.00 0.00 4.04 +0.65 23 0 75 0
27NOV26 70.00 C 2.49 2.57 2.49 2.74 +0.49 23 21 111 +9
27NOV26 72.50 C 0.00 0.00 0.00 1.82 +0.36 23 0 76 0
27NOV26 75.00 C 1.09 1.20 1.09 1.12 +0.24 23 26 41 -3
27NOV26 77.50 C 0.00 0.00 0.00 0.65 +0.16 23 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.36 +0.09 23 0 280 0
27NOV26 82.50 C 0.00 0.00 0.00 0.19 +0.05 23 0 199 0
27NOV26 85.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 124 0
27NOV26 87.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 27.30 +0.25 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.42 +0.37 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.44 +0.39 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.31 +0.26 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.47 +0.42 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.48 +0.43 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.50 +0.45 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.55 +0.50 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.56 +0.51 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.15 +0.60 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.56 +0.51 0 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.24 +0.78 0 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.26 +0.97 23 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 8.21 +0.88 23 0 345 0
30DEC26 65.00 C 5.70 5.70 5.70 6.34 +0.73 23 1 1,062 0
30DEC26 67.50 C 4.28 4.28 4.28 4.76 +0.60 23 35 431 +35
30DEC26 70.00 C 3.32 3.32 3.32 3.48 +0.47 23 15 192 +15
30DEC26 72.50 C 0.00 0.00 0.00 2.51 +0.36 24 0 902 0
30DEC26 75.00 C 1.37 1.37 1.37 1.74 +0.29 24 15 330 -8
30DEC26 77.50 C 0.00 0.00 0.00 1.15 +0.21 24 0 298 0
30DEC26 80.00 C 0.00 0.00 0.00 0.74 +0.14 24 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.47 +0.10 24 0 334 0
30DEC26 85.00 C 0.48 0.48 0.48 0.28 +0.06 23 15 82 -15
30DEC26 87.50 C 0.00 0.00 0.00 0.17 +0.04 23 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 23 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 24 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 25.93 +0.79 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.95 +0.79 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.99 +0.78 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.89 +0.64 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.92 +0.61 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.97 +0.60 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.02 +0.63 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 17.70 +0.64 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.44 +0.59 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.29 +0.57 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 11.38 +0.77 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.65 +0.93 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.89 +0.71 24 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 6.42 +0.61 24 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 5.16 +0.53 24 0 92 0
30MAR27 72.50 C 3.56 3.56 3.56 4.13 +0.46 24 1 224 0
30MAR27 75.00 C 0.00 0.00 0.00 3.24 +0.37 24 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.49 +0.30 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.89 +0.23 24 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.42 +0.19 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.05 +0.15 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.77 +0.11 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.56 +0.08 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.39 +0.06 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.28 +0.05 24 0 3 0
30MAR27 97.50 C 0.48 0.48 0.48 0.20 +0.03 24 4 4 +4
29JUN27 47.00 C 0.00 0.00 0.00 23.38 +0.79 26 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.45 +0.79 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.35 +0.62 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.43 +0.62 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.16 +0.59 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.97 +0.53 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.98 +0.55 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.33 +0.98 26 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 10.54 +0.81 26 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 8.72 +0.19 24 0 12 0
29JUN27 67.50 C 0.00 0.00 0.00 7.46 +0.46 25 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 6.23 +0.36 25 0 157 0
29JUN27 72.50 C 4.20 4.40 4.20 4.83 -0.05 24 2 275 0
29JUN27 75.00 C 0.00 0.00 0.00 4.18 +0.17 25 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 3.38 +0.09 25 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.71 -0.01 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.16 -0.12 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.71 -0.13 25 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.34 -0.15 25 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.05 -0.12 25 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.79 -0.12 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.62 -0.09 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.47 -0.08 24 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 21.44 +0.61 23 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.53 +0.60 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.34 +0.54 24 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.26 +0.51 24 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 14.33 +0.42 24 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 12.50 -0.11 24 0 20 0
29SEP27 62.50 C 0.00 0.00 0.00 11.11 +0.42 26 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 9.58 +0.32 25 0 0 0
29SEP27 67.50 C 7.60 7.60 7.60 8.07 +0.07 25 1 25 +1
29SEP27 70.00 C 0.00 0.00 0.00 7.01 +0.13 25 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 6.04 +0.18 25 0 4 0
29SEP27 75.00 C 0.00 0.00 0.00 5.07 +0.11 25 0 60 0
29SEP27 77.50 C 0.00 0.00 0.00 4.28 +0.07 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 3.59 +0.06 25 0 14 0
29SEP27 82.50 C 0.00 0.00 0.00 2.97 -0.06 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.49 -0.14 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 2.04 -0.13 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.65 -0.11 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 1.35 -0.12 25 0 0 0
TOTAL CALL 399 23,154 +155
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 619 0
29SEP26 62.50 P 0.03 0.04 0.03 0.01 -0.04 22 20 662 +12
29SEP26 65.00 P 0.32 0.32 0.15 0.09 -0.17 21 50 911 +20
29SEP26 67.50 P 1.02 1.02 0.54 0.50 -0.50 21 75 1,036 -15
29SEP26 70.00 P 0.00 0.00 0.00 1.62 -0.82 22 100 871 -100
29SEP26 72.50 P 0.00 0.00 0.00 3.43 -1.07 21 40 683 -40
29SEP26 75.00 P 6.50 6.50 6.50 5.76 -1.13 21 18 328 0
29SEP26 77.50 P 0.00 0.00 0.00 8.25 -1.13 0 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 10.75 -1.13 0 0 44 -18
29SEP26 82.50 P 0.00 0.00 0.00 13.49 -0.71 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.88 -0.82 60 0 0 -3
29SEP26 87.50 P 0.00 0.00 0.00 18.38 -0.82 67 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.88 -0.82 73 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.32 -0.88 74 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.88 -0.82 86 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.37 -0.94 90 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 141 0
29OCT26 60.00 P 0.15 0.15 0.15 0.07 -0.06 23 4 214 +4
29OCT26 62.50 P 0.29 0.29 0.27 0.23 -0.15 22 18 177 +8
29OCT26 65.00 P 0.60 0.60 0.60 0.61 -0.30 22 2 1,033 +2
29OCT26 67.50 P 0.00 0.00 0.00 1.34 -0.46 22 0 434 0
29OCT26 70.00 P 0.00 0.00 0.00 2.50 -0.70 22 100 403 +100
29OCT26 72.50 P 4.75 4.75 4.75 4.19 -0.85 23 55 205 0
29OCT26 75.00 P 0.00 0.00 0.00 6.06 -1.02 22 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 8.32 -1.10 22 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 10.75 -1.13 0 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 13.49 -0.89 36 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.92 -0.96 39 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.39 -0.99 42 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.89 -0.99 46 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.39 -0.99 50 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.88 -1.00 53 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.38 -1.00 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 90 0
27NOV26 57.50 P 0.20 0.20 0.18 0.10 -0.05 23 45 85 -15
27NOV26 60.00 P 0.00 0.00 0.00 0.25 -0.11 23 0 18 0
27NOV26 62.50 P 0.78 0.78 0.70 0.56 -0.21 23 27 143 +24
27NOV26 65.00 P 0.00 0.00 0.00 1.12 -0.34 23 0 311 0
27NOV26 67.50 P 2.10 2.10 2.10 1.96 -0.47 23 4 196 0
27NOV26 70.00 P 0.00 0.00 0.00 3.18 -0.63 23 0 99 0
27NOV26 72.50 P 5.25 5.25 5.25 4.75 -0.77 24 15 90 0
27NOV26 75.00 P 0.00 0.00 0.00 6.49 -0.92 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 8.57 -1.02 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 10.84 -1.10 23 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 13.49 -0.89 30 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.92 -0.96 32 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.39 -0.99 35 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.89 -0.99 38 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.39 -0.99 41 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.88 -1.00 44 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.39 -0.99 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.05 23 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 -0.10 24 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.50 -0.17 23 0 703 0
30DEC26 62.50 P 1.06 1.06 1.06 0.94 -0.26 24 15 452 +4
30DEC26 65.00 P 0.00 0.00 0.00 1.56 -0.35 23 0 226 0
30DEC26 67.50 P 2.71 2.71 2.71 2.48 -0.47 23 15 158 0
30DEC26 70.00 P 0.00 0.00 0.00 3.71 -0.60 23 0 195 0
30DEC26 72.50 P 0.00 0.00 0.00 5.25 -0.72 24 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 6.91 -0.88 23 0 12 0
30DEC26 77.50 P 0.00 0.00 0.00 9.08 -0.76 25 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 11.37 -0.71 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.74 -0.67 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.21 -0.68 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.66 -0.72 35 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.13 -0.75 37 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.63 -0.75 40 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 26.14 -0.74 43 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.63 -0.75 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.24 -0.07 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.44 -0.11 24 0 38 0
30MAR27 57.50 P 0.94 0.94 0.94 0.75 -0.16 24 1 143 +1
30MAR27 60.00 P 1.23 1.23 1.23 1.18 -0.22 24 10 260 +10
30MAR27 62.50 P 0.00 0.00 0.00 1.76 -0.31 24 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 2.54 -0.41 23 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 3.55 -0.47 23 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 4.80 -0.62 24 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 6.27 -0.65 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 7.90 -0.93 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 9.70 -1.06 24 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 11.86 -0.75 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.18 -0.65 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.44 -0.62 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.76 -0.65 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.17 -0.71 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.70 -0.68 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.14 -0.74 35 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.63 -0.75 36 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.34 0.00 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.42 -0.01 25 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.70 0.00 25 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 1.09 0.00 25 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.54 -0.07 24 0 134 0
29JUN27 60.00 P 0.00 0.00 0.00 2.17 -0.11 24 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.98 -0.13 24 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 3.92 -0.19 24 0 19 0
29JUN27 67.50 P 5.04 5.04 5.02 5.04 -0.26 24 34 196 +17
29JUN27 70.00 P 0.00 0.00 0.00 6.33 -0.34 24 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 7.81 -0.39 24 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 9.71 -0.16 25 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.22 -0.48 24 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.47 -0.21 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.48 -0.29 26 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.59 -0.38 26 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.57 -0.59 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.84 -0.52 26 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.98 -0.62 26 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.24 -0.66 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.67 -0.71 27 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.61 +0.06 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.73 +0.08 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.10 +0.10 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.58 +0.12 25 0 0 0
29SEP27 57.50 P 2.30 2.30 2.30 2.08 +0.02 24 17 31 +17
29SEP27 60.00 P 0.00 0.00 0.00 2.88 +0.08 25 0 18 0
29SEP27 62.50 P 0.00 0.00 0.00 3.73 +0.05 24 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 4.78 +0.08 25 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 5.85 -0.05 24 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 7.15 -0.12 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 8.63 -0.13 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.30 -0.10 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.05 -0.15 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.06 -0.04 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 16.01 -0.12 26 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.03 -0.24 26 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.11 -0.39 26 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.19 -0.63 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.42 -0.58 26 0 0 0
TOTAL PUT 665 19,165 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 47.600
29SEP26 27.00 C 0.00 0.00 0.00 20.63 -0.26 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.63 -0.26 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.64 -0.25 85 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.64 -0.25 77 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.63 -0.26 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.60 -0.29 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.64 -0.25 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.64 -0.25 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.64 -0.25 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.62 -0.27 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.65 -0.24 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.65 -0.24 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.65 -0.24 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.65 -0.24 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.65 -0.24 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.65 -0.24 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.66 -0.23 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.68 -0.21 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.73 -0.16 20 0 0 0
29SEP26 46.00 C 1.80 1.80 1.80 1.87 -0.08 20 15 22 +15
29SEP26 47.00 C 0.82 0.82 0.82 1.16 -0.02 20 15 276 +15
29SEP26 48.00 C 0.63 0.63 0.60 0.64 -0.01 20 61 243 +60
29SEP26 49.00 C 0.20 0.20 0.20 0.31 -0.01 20 10 449 -10
29SEP26 50.00 C 0.14 0.14 0.14 0.13 -0.03 20 19 195 -12
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.73 -0.16 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.73 -0.16 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.73 -0.16 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.67 -0.22 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.73 -0.16 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.75 -0.14 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.76 -0.13 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.78 -0.11 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.81 -0.08 21 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.88 -0.02 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 3.99 +0.05 21 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 3.18 +0.07 21 0 85 0
29OCT26 46.00 C 2.42 2.42 2.42 2.49 +0.04 21 15 100 +15
29OCT26 47.00 C 0.00 0.00 0.00 1.82 +0.01 21 0 102 0
29OCT26 48.00 C 0.00 0.00 0.00 1.30 +0.01 21 0 201 0
29OCT26 49.00 C 0.00 0.00 0.00 0.89 -0.01 20 0 169 0
29OCT26 50.00 C 0.00 0.00 0.00 0.58 -0.03 20 0 145 0
29OCT26 52.50 C 0.19 0.22 0.19 0.19 0.00 21 17 118 +17
29OCT26 55.00 C 0.00 0.00 0.00 0.05 0.00 21 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 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 11.73 -0.16 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.73 -0.16 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.73 -0.16 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.79 -0.10 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.91 +0.02 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.97 +0.07 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 6.06 +0.10 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 5.19 +0.09 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 4.38 +0.08 22 0 38 0
27NOV26 45.00 C 0.00 0.00 0.00 3.64 +0.07 22 0 106 0
27NOV26 46.00 C 2.68 3.01 2.68 2.99 +0.04 22 30 89 +20
27NOV26 47.00 C 2.14 2.14 2.14 2.37 +0.02 22 15 82 0
27NOV26 48.00 C 0.00 0.00 0.00 1.86 +0.02 22 0 72 0
27NOV26 49.00 C 1.30 1.45 1.30 1.44 +0.03 22 13 120 +13
27NOV26 50.00 C 0.00 0.00 0.00 1.08 +0.02 22 0 53 0
27NOV26 52.50 C 0.00 0.00 0.00 0.51 +0.01 22 0 19 0
27NOV26 55.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.08 0.00 22 0 17 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 0.00 23 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.86 -0.03 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.87 -0.02 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.88 -0.01 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.89 0.00 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.90 +0.01 18 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.88 -0.01 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.90 +0.01 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.94 +0.05 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.98 -0.07 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.01 +0.05 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.10 +0.07 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.19 +0.09 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.33 +0.09 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.50 +0.07 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.73 +0.06 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 4.02 +0.04 22 0 139 0
30DEC26 46.00 C 3.13 3.13 3.13 3.43 +0.01 22 15 60 +7
30DEC26 47.00 C 2.57 2.57 2.57 2.83 0.00 22 15 51 0
30DEC26 48.00 C 2.27 2.27 2.27 2.31 0.00 22 15 161 +15
30DEC26 49.00 C 0.00 0.00 0.00 1.86 -0.01 22 0 250 0
30DEC26 50.00 C 0.00 0.00 0.00 1.49 -0.01 22 0 69 0
30DEC26 52.50 C 0.84 0.84 0.84 0.82 0.00 22 15 113 +15
30DEC26 55.00 C 0.00 0.00 0.00 0.41 0.00 22 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.19 -0.01 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 0.00 22 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.27 +0.14 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.31 +0.16 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.36 +0.14 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.43 +0.14 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.51 +0.14 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.77 +0.30 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.75 +0.14 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.84 +0.06 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.05 +0.06 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.30 +0.05 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.59 +0.03 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.07 +0.07 23 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 4.40 +0.06 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.84 +0.05 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.33 +0.05 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.88 +0.01 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.47 0.00 22 0 9 0
30MAR27 52.50 C 1.65 1.65 1.65 1.64 -0.01 22 5 20 0
30MAR27 55.00 C 0.00 0.00 0.00 1.05 -0.02 22 0 74 0
30MAR27 57.50 C 0.00 0.00 0.00 0.65 -0.02 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.39 -0.01 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.23 -0.01 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 14.37 -0.05 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.43 -0.04 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.66 +0.05 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.59 -0.14 22 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.84 +0.09 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.96 +0.08 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.13 +0.10 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.32 -0.18 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 7.46 -0.31 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.73 -0.36 22 0 15 0
29JUN27 44.00 C 5.87 5.87 5.87 6.06 -0.18 22 15 16 +13
29JUN27 45.00 C 0.00 0.00 0.00 5.58 -0.07 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.83 -0.42 22 0 16 0
29JUN27 47.00 C 0.00 0.00 0.00 4.29 -0.29 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.90 -0.20 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.44 -0.22 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.00 -0.26 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 2.13 -0.28 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.48 -0.26 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 1.00 -0.24 22 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.66 -0.26 22 0 70 0
29JUN27 62.50 C 0.00 0.00 0.00 0.43 -0.21 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.28 -0.16 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.18 -0.11 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.11 -0.09 22 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 12.66 -0.33 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.70 -0.45 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.84 -0.49 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.01 -0.52 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.21 -0.56 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.45 -0.58 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.72 -0.61 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.05 -0.61 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.55 -0.27 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.94 -0.29 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.37 -0.33 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.87 -0.31 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.37 -0.34 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.92 -0.35 23 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.50 -0.35 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.62 -0.34 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.94 -0.30 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.42 -0.26 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 1.03 -0.25 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.74 -0.23 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.51 -0.19 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.36 -0.14 22 0 0 0
TOTAL CALL 290 6,722 +183
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 83 0
29SEP26 41.00 P 0.02 0.02 0.02 0.01 0.00 32 1 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 215 0
29SEP26 43.00 P 0.04 0.05 0.04 0.01 0.00 23 2 324 -2
29SEP26 44.00 P 0.10 0.10 0.09 0.03 -0.01 22 32 370 +28
29SEP26 45.00 P 0.19 0.19 0.13 0.08 -0.04 20 108 473 -4
29SEP26 46.00 P 0.00 0.00 0.00 0.22 -0.08 20 0 353 0
29SEP26 47.00 P 0.76 0.76 0.54 0.52 -0.11 20 48 254 -19
29SEP26 48.00 P 0.00 0.00 0.00 0.98 -0.16 20 0 270 0
29SEP26 49.00 P 0.00 0.00 0.00 1.66 -0.14 20 0 112 0
29SEP26 50.00 P 0.00 0.00 0.00 2.48 -0.15 20 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 4.90 -0.12 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 7.40 -0.12 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.97 -0.13 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.49 -0.11 66 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.96 -0.15 72 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.49 -0.11 85 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.99 -0.13 93 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.49 -0.12 100 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.97 -0.17 105 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.44 -0.14 106 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.03 0.00 21 0 16 0
29OCT26 42.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 63 0
29OCT26 43.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 48 0
29OCT26 44.00 P 0.33 0.33 0.33 0.24 -0.03 21 15 128 +15
29OCT26 45.00 P 0.60 0.60 0.47 0.43 -0.04 21 18 287 +4
29OCT26 46.00 P 0.78 0.78 0.78 0.71 -0.05 21 4 185 +4
29OCT26 47.00 P 1.12 1.12 1.12 1.08 -0.08 21 2 97 0
29OCT26 48.00 P 0.00 0.00 0.00 1.56 -0.08 21 0 62 0
29OCT26 49.00 P 0.00 0.00 0.00 2.16 -0.10 21 0 72 0
29OCT26 50.00 P 0.00 0.00 0.00 2.85 -0.11 21 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 4.97 -0.12 21 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 7.40 -0.12 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.97 -0.14 34 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.52 -0.08 43 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.96 -0.15 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.52 -0.08 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.03 -0.09 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.49 -0.12 62 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.04 0.00 23 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 0.34 -0.03 22 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.53 -0.04 22 0 64 0
27NOV26 45.00 P 0.00 0.00 0.00 0.79 -0.06 22 0 159 0
27NOV26 46.00 P 1.14 1.14 1.14 1.13 -0.06 22 3 174 +3
27NOV26 47.00 P 1.55 1.56 1.54 1.49 -0.10 22 22 85 +15
27NOV26 48.00 P 0.00 0.00 0.00 1.97 -0.10 22 0 135 0
27NOV26 49.00 P 0.00 0.00 0.00 2.54 -0.10 21 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 3.23 -0.10 22 0 7 0
27NOV26 52.50 P 0.00 0.00 0.00 5.17 -0.11 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 7.44 -0.12 22 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 9.97 -0.14 28 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.52 -0.08 35 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.96 -0.15 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.52 -0.08 44 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.03 -0.09 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.49 -0.12 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 10 0
30DEC26 39.00 P 0.22 0.22 0.22 0.09 -0.02 22 1 26 -1
30DEC26 40.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 0.24 -0.03 22 0 28 0
30DEC26 42.00 P 0.00 0.00 0.00 0.37 -0.04 22 0 76 0
30DEC26 43.00 P 0.63 0.63 0.63 0.55 -0.04 22 1 39 0
30DEC26 44.00 P 0.00 0.00 0.00 0.78 -0.06 22 0 83 0
30DEC26 45.00 P 0.00 0.00 0.00 1.07 -0.08 22 0 432 0
30DEC26 46.00 P 1.45 1.45 1.45 1.41 -0.10 22 15 156 +15
30DEC26 47.00 P 1.87 1.87 1.85 1.81 -0.10 22 60 136 +60
30DEC26 48.00 P 0.00 0.00 0.00 2.29 -0.10 21 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 2.86 -0.10 22 0 29 0
30DEC26 50.00 P 3.90 3.90 3.85 3.50 -0.12 22 26 26 +17
30DEC26 52.50 P 0.00 0.00 0.00 5.35 -0.13 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 7.52 -0.13 22 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 10.10 -0.01 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.52 -0.08 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.96 -0.15 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.52 -0.08 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.03 -0.09 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.49 -0.12 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.97 -0.17 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.44 -0.14 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 2 0
30MAR27 38.00 P 0.35 0.35 0.35 0.22 -0.03 22 1 7 -1
30MAR27 39.00 P 0.00 0.00 0.00 0.31 -0.04 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.44 -0.03 22 0 18 0
30MAR27 41.00 P 0.67 0.67 0.67 0.61 -0.05 22 3 50 +3
30MAR27 42.00 P 0.00 0.00 0.00 0.81 -0.04 22 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 1.03 -0.05 22 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.29 -0.06 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.61 -0.08 21 0 92 0
30MAR27 46.00 P 0.00 0.00 0.00 1.99 -0.11 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 2.43 -0.09 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 2.92 -0.11 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.47 -0.12 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.08 -0.10 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.84 -0.10 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.86 -0.11 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.17 -0.15 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.60 -0.14 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.96 -0.15 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.52 -0.08 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.03 -0.09 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.49 -0.12 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.97 -0.17 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.44 -0.14 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.33 +0.03 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.45 +0.05 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.57 +0.04 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.77 +0.08 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 0.99 +0.11 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.18 +0.07 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.46 +0.09 22 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 1.77 +0.09 22 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.12 +0.10 21 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.53 +0.12 21 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 2.96 +0.11 21 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.46 +0.14 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 3.97 +0.12 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 4.55 +0.14 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.16 +0.15 21 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.88 +0.17 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.89 +0.26 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.97 +0.22 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.17 +0.12 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.42 -0.07 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.73 -0.11 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.03 -0.09 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.49 -0.12 23 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.51 +0.10 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.66 +0.12 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 0.84 +0.15 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.08 +0.19 22 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.33 +0.22 22 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.55 +0.19 22 0 20 0
29SEP27 42.00 P 1.83 1.83 1.83 1.87 +0.22 22 12 12 +12
29SEP27 43.00 P 0.00 0.00 0.00 2.19 +0.23 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.55 +0.22 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 2.97 +0.25 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.41 +0.24 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.92 +0.28 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.43 +0.26 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.00 +0.28 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 5.61 +0.30 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 7.33 +0.36 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.26 +0.42 22 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.27 +0.52 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.38 +0.33 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.58 +0.09 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 17.85 +0.01 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.18 +0.06 22 0 0 0
TOTAL PUT 374 7,644 +149
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 29.800
18SEP26 19.75 C 0.00 0.00 0.00 10.06 +0.20 143 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 9.81 +0.20 139 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 9.31 +0.20 130 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 8.81 +0.20 122 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 8.31 +0.20 114 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 7.81 +0.20 106 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 7.31 +0.20 98 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 6.81 +0.20 90 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 6.31 +0.20 83 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 5.81 +0.20 75 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 5.31 +0.20 68 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 4.81 +0.19 61 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 4.31 +0.19 54 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 3.81 +0.19 48 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 3.31 +0.18 41 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 2.81 +0.17 34 0 0 0
18SEP26 27.50 C 1.65 1.72 1.65 2.32 +0.15 39 31 31 +30
18SEP26 28.00 C 0.00 0.00 0.00 1.81 +0.10 22 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 1.37 +0.05 35 0 55 0
18SEP26 29.00 C 0.41 0.65 0.41 0.97 +0.02 37 193 169 +139
18SEP26 29.50 C 0.34 0.64 0.34 0.66 0.00 39 52 37 0
18SEP26 30.00 C 0.22 0.41 0.16 0.42 0.00 40 158 392 +108
18SEP26 30.50 C 0.09 0.23 0.09 0.26 0.00 42 32 264 +7
18SEP26 31.00 C 0.06 0.13 0.06 0.15 -0.01 43 72 111 +53
18SEP26 31.50 C 0.05 0.05 0.05 0.08 -0.02 44 10 28 +7
18SEP26 32.00 C 0.00 0.00 0.00 0.05 0.00 46 0 85 0
18SEP26 32.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 10.07 - 82 0 0 -
25SEP26 20.00 C 0.00 0.00 0.00 9.82 - 79 0 0 -
25SEP26 20.50 C 0.00 0.00 0.00 9.32 - 72 0 0 -
25SEP26 21.00 C 0.00 0.00 0.00 8.82 - 66 0 0 -
25SEP26 21.50 C 0.00 0.00 0.00 8.32 - 58 0 0 -
25SEP26 22.00 C 0.00 0.00 0.00 7.82 - 0 0 0 -
25SEP26 22.50 C 0.00 0.00 0.00 7.32 - 0 0 0 -
25SEP26 23.00 C 0.00 0.00 0.00 6.82 - 0 0 0 -
25SEP26 23.50 C 0.00 0.00 0.00 6.32 - 0 0 0 -
25SEP26 24.00 C 0.00 0.00 0.00 5.82 - 0 0 0 -
25SEP26 24.50 C 0.00 0.00 0.00 5.33 - 48 0 0 -
25SEP26 25.00 C 0.00 0.00 0.00 4.83 - 43 0 0 -
25SEP26 25.50 C 0.00 0.00 0.00 4.34 - 44 0 0 -
25SEP26 26.00 C 0.00 0.00 0.00 3.85 - 42 0 0 -
25SEP26 26.50 C 0.00 0.00 0.00 3.37 - 42 0 0 -
25SEP26 27.00 C 0.00 0.00 0.00 2.90 - 41 0 0 -
25SEP26 27.50 C 0.00 0.00 0.00 2.47 - 42 0 0 -
25SEP26 28.00 C 0.00 0.00 0.00 1.96 - 34 0 0 -
25SEP26 28.50 C 0.00 0.00 0.00 1.57 - 35 0 0 -
25SEP26 29.00 C 0.00 0.00 0.00 1.23 - 36 0 0 -
25SEP26 29.50 C 0.00 0.00 0.00 0.91 - 35 0 0 -
25SEP26 30.00 C 0.00 0.00 0.00 0.65 - 35 0 0 -
25SEP26 30.50 C 0.36 0.49 0.36 0.49 - 37 68 62 -
25SEP26 31.00 C 0.31 0.31 0.31 0.36 - 38 30 30 -
25SEP26 31.50 C 0.00 0.00 0.00 0.27 - 40 0 0 -
25SEP26 32.00 C 0.00 0.00 0.00 0.20 - 41 0 0 -
25SEP26 32.50 C 0.00 0.00 0.00 0.15 - 43 0 0 -
25SEP26 33.00 C 0.07 0.07 0.07 0.11 - 44 4 4 -
25SEP26 33.50 C 0.00 0.00 0.00 0.08 - 45 0 0 -
25SEP26 34.00 C 0.00 0.00 0.00 0.06 - 47 0 0 -
25SEP26 34.50 C 0.00 0.00 0.00 0.05 - 49 0 0 -
25SEP26 35.00 C 0.00 0.00 0.00 0.04 - 50 0 0 -
25SEP26 35.50 C 0.00 0.00 0.00 0.03 - 51 0 0 -
25SEP26 36.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
25SEP26 36.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 37.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 37.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
25SEP26 38.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 38.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 39.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
25SEP26 39.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 20.56 +0.20 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.31 +0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 20.06 +0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.81 +0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.31 +0.19 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.81 +0.19 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.31 +0.19 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.81 +0.19 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.32 +0.20 153 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.82 +0.20 144 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.32 +0.20 136 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.82 +0.20 127 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.32 +0.20 119 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.82 +0.21 110 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.32 +0.21 100 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.82 +0.20 85 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.32 +0.20 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.82 +0.19 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.32 +0.19 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.82 +0.19 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.32 +0.19 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.82 +0.19 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.32 +0.19 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.82 +0.19 0 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 8.83 +0.20 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.83 +0.08 55 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.83 +0.22 44 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.84 +0.05 47 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 4.85 +0.04 43 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 3.89 +0.17 42 0 1,678 0
29SEP26 27.00 C 0.00 0.00 0.00 3.05 +0.15 47 0 4,553 0
29SEP26 28.00 C 1.43 1.43 1.43 2.06 +0.08 36 5 6,420 +4
29SEP26 29.00 C 0.90 1.25 0.90 1.35 +0.06 36 91 2,710 0
29SEP26 30.00 C 0.46 0.79 0.42 0.80 +0.02 36 1,765 6,942 +555
29SEP26 31.00 C 0.27 0.40 0.20 0.46 +0.01 37 221 2,795 -93
29SEP26 32.00 C 0.11 0.22 0.10 0.26 +0.01 39 173 4,991 -73
29SEP26 33.00 C 0.06 0.11 0.06 0.14 +0.01 40 392 4,354 -86
29SEP26 34.00 C 0.03 0.03 0.03 0.07 0.00 41 10 3,075 -10
29SEP26 35.00 C 0.00 0.00 0.00 0.04 0.00 43 0 2,761 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 44 600 4,835 +600
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,607 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,630 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 788 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 96 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 20.57 +0.19 133 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 20.32 +0.20 126 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 20.07 +0.20 120 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.82 +0.20 110 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.32 +0.20 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.82 +0.20 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.32 +0.19 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.82 +0.19 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.32 +0.19 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.83 +0.20 102 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.33 +0.20 95 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.83 +0.21 89 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.33 +0.21 82 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.83 +0.21 72 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.33 +0.22 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.83 +0.21 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.33 +0.21 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.83 +0.20 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.33 +0.20 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.84 +0.21 64 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.34 +0.21 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.84 +0.21 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.34 +0.21 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.84 +0.21 44 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.84 +0.19 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.85 +0.10 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.85 +0.19 35 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 5.88 +0.09 38 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 4.92 +0.04 37 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 4.14 +0.27 43 0 455 0
29OCT26 27.00 C 0.00 0.00 0.00 3.10 -0.01 33 0 739 0
29OCT26 28.00 C 1.77 2.36 1.77 2.47 +0.11 37 2,342 2,187 -1,802
29OCT26 29.00 C 1.31 1.75 1.23 1.77 +0.01 35 617 2,029 +362
29OCT26 30.00 C 1.00 1.22 0.88 1.30 0.00 36 4,155 4,997 -649
29OCT26 31.00 C 0.72 0.90 0.61 0.92 -0.02 36 607 3,084 -42
29OCT26 32.00 C 0.50 0.65 0.45 0.66 -0.02 37 343 2,442 +180
29OCT26 33.00 C 0.31 0.45 0.31 0.46 -0.02 37 210 2,192 +39
29OCT26 34.00 C 0.20 0.32 0.20 0.32 -0.02 38 29 1,044 -18
29OCT26 35.00 C 0.18 0.23 0.16 0.22 -0.02 38 35 877 -31
29OCT26 36.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 761 0
29OCT26 37.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 571 0
29OCT26 38.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 324 0
29OCT26 39.00 C 0.06 0.06 0.06 0.05 -0.01 41 84 285 -27
29OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 308 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 20.57 +0.18 115 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 20.32 +0.19 111 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 20.07 +0.18 105 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.82 +0.19 99 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.32 +0.19 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.82 +0.19 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.32 +0.18 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.82 +0.18 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.32 +0.18 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.83 +0.20 87 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.33 +0.19 82 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.83 +0.19 76 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.33 +0.18 71 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.83 +0.19 64 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.33 +0.19 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.83 +0.18 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.33 +0.18 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.83 +0.19 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.33 +0.18 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.84 +0.18 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.34 +0.19 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.84 +0.20 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.34 +0.19 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.84 +0.19 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.84 +0.18 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.85 +0.10 36 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 6.88 +0.21 38 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 5.93 +0.14 37 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 5.04 +0.14 37 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 4.22 +0.12 37 0 229 0
27NOV26 27.00 C 0.00 0.00 0.00 3.48 +0.05 37 0 281 0
27NOV26 28.00 C 0.00 0.00 0.00 2.81 +0.03 37 0 641 0
27NOV26 29.00 C 1.79 2.18 1.79 2.22 -0.02 36 45 677 -26
27NOV26 30.00 C 1.38 1.43 1.38 1.80 0.00 37 45 192 +28
27NOV26 31.00 C 1.04 1.41 1.04 1.43 -0.01 38 21 541 +3
27NOV26 32.00 C 0.81 1.10 0.81 1.13 0.00 38 55 737 +35
27NOV26 33.00 C 0.68 0.88 0.63 0.88 -0.03 38 61 1,274 +1
27NOV26 34.00 C 0.53 0.65 0.52 0.69 -0.01 39 118 3,064 +15
27NOV26 35.00 C 0.42 0.50 0.40 0.54 -0.02 40 56 197 -36
27NOV26 36.00 C 0.00 0.00 0.00 0.42 -0.03 40 0 182 0
27NOV26 37.00 C 0.00 0.00 0.00 0.33 -0.02 41 0 71 0
27NOV26 38.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 30 0
27NOV26 39.00 C 0.16 0.16 0.16 0.19 -0.03 41 2 76 0
27NOV26 40.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 345 0
27NOV26 41.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 24 0
27NOV26 43.00 C 0.07 0.07 0.07 0.08 -0.01 44 10 60 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
27NOV26 52.50 C 0.01 0.01 0.01 0.01 0.00 48 230 230 +230
27NOV26 55.00 C 0.01 0.01 0.01 0.01 0.00 51 150 150 +150
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 20.57 +0.18 102 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.32 +0.19 98 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.07 +0.18 94 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.82 +0.19 89 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.32 +0.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.82 +0.19 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.32 +0.18 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.82 +0.18 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.32 +0.18 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.83 +0.20 76 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.33 +0.19 72 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.83 +0.19 68 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.33 +0.18 63 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.83 +0.18 58 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.33 +0.18 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.83 +0.18 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.33 +0.18 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.83 +0.19 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.33 +0.18 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.84 +0.18 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.34 +0.19 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.84 +0.18 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.34 +0.18 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.84 +0.17 35 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.85 +0.19 36 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.89 +0.14 38 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.88 +0.09 32 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 6.00 +0.05 35 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 5.20 +0.08 36 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 4.52 +0.12 38 0 433 0
30DEC26 27.00 C 0.00 0.00 0.00 3.85 +0.08 38 0 3,116 0
30DEC26 28.00 C 2.70 2.75 2.70 3.23 +0.03 37 75 6,423 +75
30DEC26 29.00 C 2.33 2.35 2.33 2.70 +0.02 37 45 2,579 0
30DEC26 30.00 C 2.16 2.26 1.77 2.26 +0.01 38 229 1,125 -9
30DEC26 31.00 C 1.56 1.80 1.48 1.87 +0.01 38 2,515 3,163 -2,485
30DEC26 32.00 C 1.50 1.51 1.49 1.55 -0.02 38 57 1,702 -37
30DEC26 33.00 C 1.22 1.22 1.22 1.27 -0.02 38 14 2,674 -14
30DEC26 34.00 C 1.00 1.00 1.00 1.05 -0.02 39 2 2,542 +2
30DEC26 35.00 C 0.00 0.00 0.00 0.86 -0.01 39 0 1,611 0
30DEC26 36.00 C 0.00 0.00 0.00 0.70 -0.01 39 0 494 0
30DEC26 37.00 C 0.00 0.00 0.00 0.57 -0.01 40 0 1,097 0
30DEC26 38.00 C 0.00 0.00 0.00 0.45 -0.02 40 0 468 0
30DEC26 39.00 C 0.00 0.00 0.00 0.37 -0.02 40 0 112 0
30DEC26 40.00 C 0.00 0.00 0.00 0.30 -0.01 40 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.24 -0.02 40 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 0.00 43 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.57 +0.18 80 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.32 +0.19 77 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 20.07 +0.18 74 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.82 +0.19 70 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.32 +0.18 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.82 +0.19 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.32 +0.18 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.82 +0.18 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.32 +0.18 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.83 +0.20 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.33 +0.19 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.83 +0.18 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.33 +0.18 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.83 +0.18 44 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.33 +0.18 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.83 +0.17 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.33 +0.18 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.84 +0.17 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.34 +0.14 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.84 +0.11 35 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.34 +0.08 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.88 +0.07 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.42 +0.07 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.97 +0.03 38 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 9.11 +0.04 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.26 +0.02 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.56 +0.15 40 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.79 +0.15 39 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 5.99 +0.05 38 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.33 +0.11 38 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 4.75 +0.02 38 0 694 0
30MAR27 28.00 C 0.00 0.00 0.00 4.19 +0.05 38 0 1,471 0
30MAR27 29.00 C 3.23 3.23 3.23 3.70 +0.05 38 30 3,369 0
30MAR27 30.00 C 0.00 0.00 0.00 3.23 +0.01 38 0 384 0
30MAR27 31.00 C 0.00 0.00 0.00 2.84 0.00 38 0 715 0
30MAR27 32.00 C 0.00 0.00 0.00 2.46 -0.01 38 0 395 0
30MAR27 33.00 C 0.00 0.00 0.00 2.15 -0.02 38 0 580 0
30MAR27 34.00 C 0.00 0.00 0.00 1.88 -0.03 38 0 565 0
30MAR27 35.00 C 0.00 0.00 0.00 1.65 -0.03 39 0 666 0
30MAR27 36.00 C 0.00 0.00 0.00 1.45 -0.03 39 0 463 0
30MAR27 37.00 C 0.00 0.00 0.00 1.25 -0.03 39 0 321 0
30MAR27 38.00 C 0.00 0.00 0.00 1.09 -0.04 39 0 388 0
30MAR27 39.00 C 0.00 0.00 0.00 0.93 -0.06 39 0 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.81 -0.06 39 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.70 -0.07 39 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.60 -0.06 39 0 61 0
30MAR27 43.00 C 0.00 0.00 0.00 0.52 -0.07 39 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.44 -0.08 39 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.39 -0.06 40 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.33 -0.08 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.28 -0.08 40 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.25 -0.06 40 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.21 -0.07 40 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.18 -0.07 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 -0.06 40 0 100 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 -0.05 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 -0.04 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 20.57 +0.18 67 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 20.32 +0.18 65 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 20.07 +0.18 62 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.82 +0.19 60 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.32 +0.18 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.82 +0.18 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.32 +0.18 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.82 +0.17 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.32 +0.15 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.83 +0.14 47 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.33 +0.10 44 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.83 +0.07 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.33 +0.05 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.83 +0.02 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.41 +0.07 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.95 +0.07 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.48 +0.06 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.03 +0.07 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.58 +0.08 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.06 0.00 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.62 +0.02 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.18 0.00 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.80 +0.04 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.38 +0.04 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.50 +0.03 38 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.77 +0.07 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 8.02 +0.07 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.32 +0.08 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.59 0.00 37 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 5.96 -0.07 37 0 31 0
29JUN27 27.00 C 5.11 5.11 5.11 5.40 -0.06 37 12 83 +12
29JUN27 28.00 C 0.00 0.00 0.00 4.94 0.00 38 0 380 0
29JUN27 29.00 C 4.07 4.13 4.07 4.47 +0.04 38 23 345 +15
29JUN27 30.00 C 3.60 3.94 3.60 4.00 -0.03 38 45 343 +45
29JUN27 31.00 C 3.58 3.58 3.58 3.61 -0.03 38 90 395 +90
29JUN27 32.00 C 0.00 0.00 0.00 3.26 -0.03 38 0 492 0
29JUN27 33.00 C 0.00 0.00 0.00 2.94 -0.03 38 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.65 -0.03 38 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.39 -0.04 39 0 31 0
29JUN27 36.00 C 0.00 0.00 0.00 2.16 -0.04 39 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.97 -0.01 39 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.77 0.00 39 0 169 0
29JUN27 39.00 C 0.00 0.00 0.00 1.58 -0.01 39 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.43 -0.01 39 0 245 0
29JUN27 41.00 C 0.00 0.00 0.00 1.28 -0.03 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.14 0.00 40 0 118 0
29JUN27 43.00 C 1.01 1.01 1.01 1.00 -0.04 39 9 48 -9
29JUN27 44.00 C 0.00 0.00 0.00 0.92 -0.03 40 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.82 -0.04 40 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.75 -0.03 40 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.67 -0.05 40 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.60 -0.06 40 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 0.54 -0.06 40 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.49 -0.06 40 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.37 -0.09 40 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.30 -0.08 41 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.23 -0.08 41 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.18 -0.07 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 -0.07 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 -0.06 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.09 -0.06 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.04 -0.05 43 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 20.07 +0.18 54 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.82 +0.19 51 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.32 +0.18 46 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.82 +0.18 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.32 +0.16 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.83 +0.14 43 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.32 +0.09 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.83 +0.08 37 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.33 +0.05 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.88 +0.07 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.36 0.00 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.90 +0.02 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.44 +0.01 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.98 +0.01 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.53 +0.01 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.08 +0.01 35 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.65 +0.02 35 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.27 +0.06 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.78 +0.01 35 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.36 0.00 35 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.95 +0.01 35 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.55 +0.01 35 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.76 0.00 35 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.01 -0.01 35 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.30 0.00 35 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.63 -0.02 35 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.99 -0.03 35 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.50 +0.08 36 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.96 +0.08 37 0 15 0
29SEP27 28.00 C 5.03 5.03 5.03 5.47 +0.06 37 125 125 +125
29SEP27 29.00 C 0.00 0.00 0.00 5.02 +0.07 37 0 90 0
29SEP27 30.00 C 4.03 4.21 4.03 4.62 +0.06 37 40 252 +7
29SEP27 31.00 C 0.00 0.00 0.00 4.25 +0.07 37 0 113 0
29SEP27 32.00 C 0.00 0.00 0.00 3.87 +0.04 37 0 37 0
29SEP27 33.00 C 3.24 3.44 3.24 3.56 +0.03 38 20 235 0
29SEP27 34.00 C 0.00 0.00 0.00 3.24 +0.01 38 0 32 0
29SEP27 35.00 C 0.00 0.00 0.00 2.96 -0.01 38 0 205 0
29SEP27 36.00 C 0.00 0.00 0.00 2.71 -0.03 38 0 180 0
29SEP27 37.00 C 0.00 0.00 0.00 2.46 -0.04 38 0 100 0
29SEP27 38.00 C 0.00 0.00 0.00 2.25 -0.06 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.06 -0.07 38 0 2 0
29SEP27 40.00 C 0.00 0.00 0.00 1.87 -0.08 38 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 1.70 -0.09 38 0 9 0
29SEP27 42.00 C 0.00 0.00 0.00 1.56 -0.10 38 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 1.42 -0.11 38 0 6 0
29SEP27 44.00 C 1.29 1.29 1.29 1.30 -0.10 38 8 38 +8
29SEP27 45.00 C 0.00 0.00 0.00 1.20 -0.10 39 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.12 -0.08 39 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.03 -0.08 39 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.94 -0.08 39 0 1 0
29SEP27 49.00 C 0.85 0.89 0.85 0.86 -0.08 39 5 6 +5
29SEP27 50.00 C 0.82 0.82 0.80 0.78 -0.10 39 6 50 -2
29SEP27 52.50 C 0.69 0.69 0.69 0.62 -0.11 39 60 165 +60
29SEP27 55.00 C 0.60 0.60 0.60 0.49 -0.16 39 9 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.39 -0.15 39 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.31 -0.15 39 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 0.25 -0.14 39 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.19 -0.13 39 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.16 -0.12 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.13 -0.12 39 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.10 -0.11 39 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.08 -0.10 39 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 0.07 -0.09 40 0 3 0
TOTAL CALL 16,541 136,285 -2,459
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 17 0
18SEP26 27.00 P 0.04 0.04 0.04 0.01 -0.02 46 4 36 +4
18SEP26 27.50 P 0.14 0.14 0.07 0.01 -0.05 38 9 146 +9
18SEP26 28.00 P 0.21 0.23 0.09 0.04 -0.08 41 28 117 +18
18SEP26 28.50 P 0.36 0.42 0.15 0.09 -0.11 40 13 46 -5
18SEP26 29.00 P 0.46 0.70 0.46 0.20 -0.14 41 7 198 0
18SEP26 29.50 P 0.73 0.92 0.54 0.38 -0.15 41 38 168 +27
18SEP26 30.00 P 0.85 0.85 0.67 0.64 -0.16 43 16 149 -14
18SEP26 30.50 P 0.00 0.00 0.00 0.98 -0.16 45 0 50 0
18SEP26 31.00 P 0.00 0.00 0.00 1.38 -0.16 47 0 15 0
18SEP26 31.50 P 0.00 0.00 0.00 1.83 -0.17 52 0 30 0
18SEP26 32.00 P 0.00 0.00 0.00 2.24 -0.20 46 0 12 0
18SEP26 32.50 P 0.00 0.00 0.00 2.72 -0.19 47 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 3.21 -0.19 49 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 3.70 -0.20 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 4.20 -0.20 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 4.70 -0.20 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 5.20 -0.20 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 5.79 -0.14 108 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 6.29 -0.16 115 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 6.79 -0.17 121 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 7.29 -0.16 127 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 7.76 -0.20 124 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 8.29 -0.17 139 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 8.76 -0.19 136 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 9.26 -0.19 141 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 9.78 -0.17 153 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 10.29 -0.16 162 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 10.79 -0.16 167 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 11.29 -0.16 173 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 - 98 0 0 -
25SEP26 20.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
25SEP26 20.50 P 0.00 0.00 0.00 0.01 - 90 0 0 -
25SEP26 21.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
25SEP26 21.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
25SEP26 22.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
25SEP26 22.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
25SEP26 23.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
25SEP26 23.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 24.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
25SEP26 24.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 25.00 P 0.01 0.01 0.01 0.01 - 46 115 115 -
25SEP26 25.50 P 0.00 0.00 0.00 0.02 - 45 0 0 -
25SEP26 26.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
25SEP26 26.50 P 0.06 0.06 0.06 0.05 - 42 2 2 -
25SEP26 27.00 P 0.00 0.00 0.00 0.08 - 41 0 0 -
25SEP26 27.50 P 0.00 0.00 0.00 0.13 - 41 0 0 -
25SEP26 28.00 P 0.00 0.00 0.00 0.20 - 40 0 0 -
25SEP26 28.50 P 0.00 0.00 0.00 0.30 - 39 0 0 -
25SEP26 29.00 P 0.63 0.84 0.53 0.44 - 38 104 64 -
25SEP26 29.50 P 0.00 0.00 0.00 0.63 - 38 0 0 -
25SEP26 30.00 P 0.00 0.00 0.00 0.87 - 37 0 0 -
25SEP26 30.50 P 0.00 0.00 0.00 1.21 - 39 0 0 -
25SEP26 31.00 P 0.00 0.00 0.00 1.58 - 41 0 0 -
25SEP26 31.50 P 0.00 0.00 0.00 1.99 - 43 0 0 -
25SEP26 32.00 P 0.00 0.00 0.00 2.43 - 45 0 0 -
25SEP26 32.50 P 0.00 0.00 0.00 2.83 - 43 0 0 -
25SEP26 33.00 P 0.00 0.00 0.00 3.30 - 45 0 0 -
25SEP26 33.50 P 0.00 0.00 0.00 3.77 - 47 0 0 -
25SEP26 34.00 P 0.00 0.00 0.00 4.25 - 48 0 0 -
25SEP26 34.50 P 0.00 0.00 0.00 4.74 - 50 0 0 -
25SEP26 35.00 P 0.00 0.00 0.00 5.35 - 69 0 0 -
25SEP26 35.50 P 0.00 0.00 0.00 5.85 - 74 0 0 -
25SEP26 36.00 P 0.00 0.00 0.00 6.35 - 78 0 0 -
25SEP26 36.50 P 0.00 0.00 0.00 6.85 - 83 0 0 -
25SEP26 37.00 P 0.00 0.00 0.00 7.35 - 87 0 0 -
25SEP26 37.50 P 0.00 0.00 0.00 7.85 - 91 0 0 -
25SEP26 38.00 P 0.00 0.00 0.00 8.35 - 94 0 0 -
25SEP26 38.50 P 0.00 0.00 0.00 8.85 - 98 0 0 -
25SEP26 39.00 P 0.00 0.00 0.00 9.35 - 102 0 0 -
25SEP26 39.50 P 0.00 0.00 0.00 9.85 - 106 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 140 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 133 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,201 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 7,913 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 7,352 0
29SEP26 26.00 P 0.06 0.06 0.06 0.06 -0.01 43 7 3,980 -7
29SEP26 27.00 P 0.20 0.26 0.13 0.13 -0.04 40 90 7,355 +21
29SEP26 28.00 P 0.46 0.46 0.27 0.28 -0.07 39 76 5,928 +37
29SEP26 29.00 P 0.81 1.02 0.55 0.55 -0.10 38 179 2,212 -77
29SEP26 30.00 P 1.45 1.52 1.15 1.01 -0.12 38 595 3,851 +101
29SEP26 31.00 P 2.29 2.29 2.29 1.65 -0.15 38 3 1,965 -3
29SEP26 32.00 P 3.20 3.20 3.20 2.51 -0.04 44 4 1,267 0
29SEP26 33.00 P 4.14 4.14 4.14 3.31 -0.25 40 17 679 0
29SEP26 34.00 P 5.11 5.11 5.11 4.25 -0.19 42 4 300 0
29SEP26 35.00 P 0.00 0.00 0.00 5.37 -0.04 62 0 1,667 0
29SEP26 36.00 P 0.00 0.00 0.00 6.35 -0.10 68 600 1,301 +600
29SEP26 37.00 P 0.00 0.00 0.00 7.35 -0.10 75 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.35 -0.11 82 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.35 -0.10 88 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.29 -0.16 86 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.29 -0.16 92 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.29 -0.16 97 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.29 -0.16 103 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.29 -0.16 108 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.28 -0.17 111 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.29 -0.16 118 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.29 -0.16 122 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.29 -0.16 127 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.33 -0.12 138 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.29 -0.16 135 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.78 -0.17 143 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.28 -0.17 153 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.79 -0.16 164 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.32 -0.14 179 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.78 -0.17 179 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.28 -0.17 186 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.78 -0.17 194 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.28 -0.17 201 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.83 -0.10 220 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.26 -0.19 209 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.78 -0.17 220 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 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 83 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 232 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 378 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 655 0
29OCT26 23.00 P 0.07 0.07 0.07 0.05 -0.01 39 45 887 +39
29OCT26 24.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 1,831 0
29OCT26 25.00 P 0.28 0.28 0.28 0.19 -0.04 38 100 1,928 0
29OCT26 26.00 P 0.46 0.50 0.33 0.34 -0.05 37 182 2,437 +52
29OCT26 27.00 P 0.70 0.70 0.54 0.55 -0.08 37 30 3,579 -2
29OCT26 28.00 P 1.08 1.20 1.08 0.85 -0.10 36 179 2,126 +29
29OCT26 29.00 P 1.59 1.59 1.36 1.27 -0.12 36 30 2,924 +30
29OCT26 30.00 P 2.20 2.20 2.20 1.81 -0.13 36 15 1,063 +15
29OCT26 31.00 P 2.93 3.05 2.93 2.48 -0.11 38 92 169 +56
29OCT26 32.00 P 0.00 0.00 0.00 3.20 -0.16 38 0 122 0
29OCT26 33.00 P 0.00 0.00 0.00 4.00 -0.08 38 0 346 0
29OCT26 34.00 P 0.00 0.00 0.00 4.91 -0.12 41 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 5.76 -0.17 39 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 6.76 -0.13 44 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.71 -0.14 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.68 -0.13 47 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 9.66 -0.10 49 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 10.63 -0.14 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.65 -0.11 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.64 -0.12 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.64 -0.11 61 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.63 -0.12 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.63 -0.10 66 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.63 -0.11 69 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.63 -0.11 72 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.62 -0.12 73 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.62 -0.10 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.62 -0.09 79 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.11 -0.10 84 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.61 -0.11 90 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.10 -0.10 95 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.60 -0.11 100 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.09 -0.12 104 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.59 -0.11 109 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.08 -0.12 112 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.58 -0.11 117 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.07 -0.12 120 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.57 -0.07 124 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.06 -0.09 127 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 21.00 P 0.07 0.07 0.07 0.04 -0.01 38 10 92 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 161 0
27NOV26 23.00 P 0.20 0.20 0.19 0.14 -0.03 38 17 567 -15
27NOV26 24.00 P 0.39 0.39 0.39 0.24 -0.05 37 2 421 +2
27NOV26 25.00 P 0.54 0.54 0.43 0.41 -0.06 38 17 709 0
27NOV26 26.00 P 0.00 0.00 0.00 0.63 -0.07 38 0 768 0
27NOV26 27.00 P 1.12 1.17 1.12 0.92 -0.07 38 25 616 +15
27NOV26 28.00 P 1.54 1.54 1.54 1.27 -0.09 37 15 6,815 0
27NOV26 29.00 P 2.04 2.04 2.00 1.74 -0.07 38 30 1,457 +15
27NOV26 30.00 P 2.64 2.64 2.64 2.26 -0.11 37 15 485 +15
27NOV26 31.00 P 0.00 0.00 0.00 2.89 -0.13 38 0 351 0
27NOV26 32.00 P 0.00 0.00 0.00 3.59 -0.18 38 0 154 0
27NOV26 33.00 P 0.00 0.00 0.00 4.34 -0.19 39 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 5.22 -0.13 41 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.08 -0.08 42 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.99 -0.06 43 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.90 -0.06 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.84 -0.04 45 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.79 -0.04 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.75 -0.04 48 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.72 -0.04 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.68 -0.10 50 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 13.68 -0.09 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.68 -0.07 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.64 -0.09 55 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.70 -0.04 61 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.63 -0.11 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.62 -0.12 60 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.69 -0.03 67 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.62 -0.09 64 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.11 -0.10 68 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.61 -0.11 73 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.10 -0.10 77 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.60 -0.11 81 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.16 -0.05 91 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.59 -0.11 88 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.15 -0.05 98 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.58 -0.11 95 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.14 -0.05 104 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.57 -0.07 101 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.06 -0.09 103 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 38 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 38 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 38 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 0.00 38 0 469 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 1,023 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 1,076 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 -0.02 38 0 3,591 0
30DEC26 24.00 P 0.49 0.49 0.49 0.45 -0.03 38 10 1,762 +10
30DEC26 25.00 P 0.00 0.00 0.00 0.66 -0.05 38 0 3,471 0
30DEC26 26.00 P 1.15 1.15 0.96 0.91 -0.07 38 4 3,630 0
30DEC26 27.00 P 1.28 1.28 1.28 1.23 -0.06 38 15 4,515 0
30DEC26 28.00 P 1.90 1.95 1.89 1.63 -0.08 38 47 1,393 -2
30DEC26 29.00 P 2.40 2.40 2.10 2.10 -0.08 38 58 2,107 +2
30DEC26 30.00 P 2.99 2.99 2.68 2.64 -0.12 38 30 1,487 0
30DEC26 31.00 P 0.00 0.00 0.00 3.25 -0.13 38 0 752 0
30DEC26 32.00 P 0.00 0.00 0.00 3.90 -0.14 38 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 4.64 -0.19 38 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.47 -0.10 40 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.35 -0.04 41 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 7.14 -0.11 40 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 8.05 -0.07 42 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.94 -0.07 42 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 9.85 -0.09 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.81 -0.06 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 11.77 -0.05 45 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 12.74 -0.05 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.71 -0.06 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.69 -0.06 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.68 -0.05 50 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.70 -0.04 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.66 -0.08 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.69 -0.05 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.69 -0.03 58 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.62 -0.09 56 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 23.11 -0.10 59 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.61 -0.11 64 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.10 -0.10 67 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.60 -0.11 70 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.16 -0.05 78 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.65 -0.05 81 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.15 -0.05 85 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.64 -0.05 87 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.14 -0.05 90 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.57 -0.07 88 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.06 -0.09 90 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 40 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 40 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 0.00 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 -0.01 39 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.37 -0.03 38 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.53 -0.03 39 0 674 0
30MAR27 23.00 P 0.00 0.00 0.00 0.73 -0.04 38 0 1,665 0
30MAR27 24.00 P 0.00 0.00 0.00 0.96 -0.04 38 0 1,404 0
30MAR27 25.00 P 1.42 1.42 1.23 1.22 -0.04 38 88 1,345 0
30MAR27 26.00 P 0.00 0.00 0.00 1.57 -0.03 38 0 2,344 0
30MAR27 27.00 P 1.94 1.94 1.94 1.94 -0.05 38 20 1,572 +20
30MAR27 28.00 P 0.00 0.00 0.00 2.37 -0.04 38 0 1,388 0
30MAR27 29.00 P 0.00 0.00 0.00 2.86 -0.05 38 0 2,838 0
30MAR27 30.00 P 3.36 3.36 3.36 3.41 -0.06 38 15 498 -15
30MAR27 31.00 P 3.96 3.96 3.96 4.01 -0.07 38 15 149 +3
30MAR27 32.00 P 0.00 0.00 0.00 4.60 -0.15 37 0 320 0
30MAR27 33.00 P 0.00 0.00 0.00 5.29 -0.16 38 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.11 -0.07 39 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.92 -0.04 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.72 -0.04 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.55 -0.04 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.40 -0.03 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.20 -0.10 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.08 -0.10 40 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 11.98 -0.10 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.91 -0.08 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.86 -0.09 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.80 -0.09 42 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 15.76 -0.06 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.73 -0.06 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.72 -0.03 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.69 -0.07 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.69 -0.03 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.66 -0.09 47 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 23.13 -0.08 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.68 -0.04 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.17 -0.03 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.67 -0.04 60 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.17 -0.04 63 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.65 -0.05 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.15 -0.05 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.64 -0.05 70 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.14 -0.05 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.63 -0.01 74 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.13 -0.02 76 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 0.00 40 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.08 -0.06 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.11 -0.06 37 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.13 -0.08 37 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.17 -0.08 37 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.21 -0.10 37 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.26 -0.10 38 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.31 -0.11 37 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.37 -0.13 37 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.45 -0.13 38 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.61 -0.16 38 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.83 -0.11 38 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.09 -0.09 38 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.38 -0.09 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.73 -0.06 38 0 237 0
29JUN27 26.00 P 0.00 0.00 0.00 2.09 -0.20 38 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 2.50 -0.10 38 0 1,155 0
29JUN27 28.00 P 0.00 0.00 0.00 2.96 -0.07 38 0 650 0
29JUN27 29.00 P 3.55 3.55 3.55 3.47 -0.07 38 15 501 +15
29JUN27 30.00 P 0.00 0.00 0.00 4.03 -0.06 38 0 210 0
29JUN27 31.00 P 4.64 4.64 4.64 4.62 -0.08 38 15 304 +15
29JUN27 32.00 P 0.00 0.00 0.00 5.18 -0.16 38 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 5.88 -0.14 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.58 -0.15 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.39 -0.09 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.16 -0.10 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.95 -0.10 39 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 9.82 -0.04 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.65 -0.04 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.50 -0.05 41 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.31 -0.09 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.19 -0.09 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.06 -0.11 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.99 -0.07 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.92 -0.09 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.86 -0.06 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.81 -0.09 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.82 -0.03 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.71 -0.12 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 20.76 -0.05 44 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.15 -0.08 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.68 -0.04 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.17 -0.03 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.67 -0.04 53 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 33.17 -0.04 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.65 -0.05 57 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.15 -0.05 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.64 -0.05 61 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.14 -0.05 63 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.63 -0.01 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.13 -0.02 67 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
29SEP27 18.00 P 0.54 0.54 0.54 0.35 -0.05 37 1 9 +1
29SEP27 18.50 P 0.61 0.61 0.61 0.41 -0.06 37 2 3 +2
29SEP27 19.00 P 0.68 0.71 0.68 0.49 -0.06 37 3 1 0
29SEP27 19.50 P 0.00 0.00 0.00 0.58 -0.06 37 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.66 -0.08 37 0 8 0
29SEP27 21.00 P 0.00 0.00 0.00 0.89 -0.07 38 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.14 -0.09 38 0 66 0
29SEP27 23.00 P 0.00 0.00 0.00 1.44 -0.09 38 0 100 0
29SEP27 24.00 P 2.14 2.14 2.14 1.78 -0.11 38 10 43 +10
29SEP27 25.00 P 2.42 2.42 2.42 2.15 -0.12 38 100 245 +100
29SEP27 26.00 P 0.00 0.00 0.00 2.59 -0.12 39 0 163 0
29SEP27 27.00 P 0.00 0.00 0.00 3.04 -0.13 39 0 122 0
29SEP27 28.00 P 0.00 0.00 0.00 3.57 -0.12 39 0 222 0
29SEP27 29.00 P 4.57 4.57 4.57 4.10 -0.13 39 90 185 +90
29SEP27 30.00 P 0.00 0.00 0.00 4.69 -0.13 40 0 4 0
29SEP27 31.00 P 5.45 5.45 5.45 5.31 -0.12 40 15 15 +15
29SEP27 32.00 P 0.00 0.00 0.00 5.93 -0.12 40 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 6.61 -0.11 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.30 -0.15 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.03 -0.13 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.79 -0.12 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.55 -0.14 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.36 -0.12 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.19 -0.09 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.02 -0.08 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.87 -0.05 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.71 -0.06 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.56 -0.06 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.43 -0.04 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.31 -0.04 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 17.20 -0.05 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.10 -0.05 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.03 -0.05 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.96 -0.04 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.90 -0.04 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 23.30 -0.02 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.73 -0.02 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.19 -0.02 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.67 -0.04 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.17 -0.04 51 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.65 -0.05 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.15 -0.05 54 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.64 -0.05 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.14 -0.05 58 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.63 -0.01 60 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.13 -0.02 61 0 0 0
TOTAL PUT 3,268 153,452 +1,228
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$ 78.250
29SEP26 47.00 C 0.00 0.00 0.00 31.33 -0.24 99 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.31 -0.26 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.27 -0.30 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.27 -0.30 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.84 -0.24 80 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.28 -0.30 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.82 -0.27 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.35 -0.24 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.85 -0.24 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.33 -0.27 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.83 -0.27 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.34 -0.26 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.84 -0.27 10 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.40 -0.28 13 0 196 0
29SEP26 77.50 C 1.35 1.35 1.35 1.33 -0.26 13 15 681 0
29SEP26 80.00 C 0.00 0.00 0.00 0.29 -0.15 13 0 439 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.03 14 0 234 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.30 -0.32 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.84 -0.29 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.33 -0.31 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.84 -0.31 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.35 -0.32 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.87 -0.32 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.49 -0.27 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.00 -0.27 0 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 8.52 -0.27 13 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 6.09 -0.26 13 0 0 0
29OCT26 75.00 C 3.87 3.87 3.87 3.84 -0.26 13 10 75 -8
29OCT26 77.50 C 0.00 0.00 0.00 2.03 -0.25 13 0 121 0
29OCT26 80.00 C 0.90 0.95 0.90 0.85 -0.16 13 15 323 0
29OCT26 82.50 C 0.00 0.00 0.00 0.30 -0.08 13 0 108 0
29OCT26 85.00 C 0.00 0.00 0.00 0.08 -0.03 13 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.49 -0.31 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.98 -0.34 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.64 -0.21 25 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.07 -0.31 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.65 -0.26 15 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.17 -0.27 13 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 8.73 -0.26 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 6.38 -0.25 13 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 4.28 -0.27 13 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 2.57 -0.24 13 0 33 0
27NOV26 80.00 C 1.35 1.35 1.35 1.33 -0.17 13 15 84 +15
27NOV26 82.50 C 0.00 0.00 0.00 0.61 -0.06 13 0 164 0
27NOV26 85.00 C 0.00 0.00 0.00 0.25 -0.03 13 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.09 -0.02 13 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.54 -0.21 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.55 -0.21 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.54 -0.23 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.07 -0.22 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.58 -0.22 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.06 -0.27 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.64 -0.22 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.12 -0.27 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.67 -0.27 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.20 -0.27 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.76 -0.27 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 6.44 -0.28 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.42 -0.24 13 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.72 -0.25 12 0 147 0
30DEC26 80.00 C 0.00 0.00 0.00 1.52 -0.16 12 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.78 -0.10 13 0 74 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.08 12 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 0.14 -0.04 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.02 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.54 -0.23 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.07 -0.22 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.60 -0.20 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.14 -0.23 18 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.70 -0.21 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.25 -0.21 17 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.72 -0.28 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.36 -0.28 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 9.39 -0.02 15 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 7.05 -0.29 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 5.23 -0.28 13 0 30 0
30MAR27 77.50 C 0.00 0.00 0.00 3.70 -0.27 13 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 2.43 -0.31 12 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.56 -0.19 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.96 -0.15 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.56 -0.11 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.32 -0.07 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 -0.04 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 -0.03 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.57 -0.20 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.08 -0.21 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.60 -0.21 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.16 -0.21 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.71 -0.20 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 16.26 -0.21 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.25 -0.26 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 11.95 -0.26 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 9.77 -0.26 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 7.52 -0.24 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.79 -0.23 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 4.30 -0.21 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.10 -0.18 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.15 -0.15 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.43 -0.12 12 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 0.93 -0.12 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.58 -0.07 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.35 -0.05 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.21 -0.04 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.12 -0.02 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.07 -0.01 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.60 -0.25 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.25 -0.25 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.92 -0.25 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.61 -0.26 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.79 -0.27 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.55 -0.27 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.11 -0.26 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.21 -0.25 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.51 -0.24 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 5.02 -0.22 11 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 3.78 -0.19 11 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.78 -0.16 11 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.98 -0.15 11 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.37 -0.12 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.93 -0.09 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.61 -0.07 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.39 -0.06 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.26 -0.04 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.16 -0.03 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.10 -0.02 12 0 0 0
TOTAL CALL 55 4,862 +7
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 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 81 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 368 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 16 0 217 0
29SEP26 75.00 P 0.00 0.00 0.00 0.06 -0.02 14 0 614 0
29SEP26 77.50 P 0.55 0.58 0.55 0.54 0.00 14 52 420 -13
29SEP26 80.00 P 0.00 0.00 0.00 2.03 +0.17 15 0 75 0
29SEP26 82.50 P 0.00 0.00 0.00 4.25 +0.24 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 6.75 +0.25 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 9.25 +0.25 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.75 +0.25 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.25 +0.25 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.91 +0.32 59 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.41 +0.32 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.91 +0.32 70 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.41 +0.32 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 52 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 13 0 282 0
29OCT26 72.50 P 0.00 0.00 0.00 0.07 0.00 13 0 139 0
29OCT26 75.00 P 0.37 0.37 0.37 0.33 +0.01 13 50 181 +40
29OCT26 77.50 P 1.10 1.10 1.03 1.01 +0.01 13 37 258 +33
29OCT26 80.00 P 2.35 2.35 2.35 2.44 +0.17 14 10 258 0
29OCT26 82.50 P 0.00 0.00 0.00 4.36 +0.20 13 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 6.75 +0.25 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.25 +0.25 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.75 +0.25 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.25 +0.25 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.91 +0.31 36 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.41 +0.32 40 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.91 +0.31 44 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.41 +0.31 47 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 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 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 13 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.05 0.00 13 0 105 0
27NOV26 72.50 P 0.00 0.00 0.00 0.20 +0.02 13 0 142 0
27NOV26 75.00 P 0.64 0.64 0.64 0.60 +0.05 13 4 137 0
27NOV26 77.50 P 1.36 1.36 1.36 1.36 +0.05 13 5 52 0
27NOV26 80.00 P 0.00 0.00 0.00 2.68 +0.16 13 0 338 0
27NOV26 82.50 P 0.00 0.00 0.00 4.60 +0.20 14 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 6.77 +0.24 13 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 9.25 +0.25 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.75 +0.25 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.25 +0.25 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.91 +0.31 30 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.41 +0.32 33 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.91 +0.31 36 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.41 +0.31 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 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 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 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 16 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 -0.01 12 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.37 0.00 12 0 248 0
30DEC26 75.00 P 0.95 0.95 0.95 0.91 +0.01 13 20 321 +10
30DEC26 77.50 P 1.84 1.84 1.84 1.84 +0.09 13 5 15 +5
30DEC26 80.00 P 0.00 0.00 0.00 3.26 +0.14 13 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.07 +0.23 13 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 7.11 +0.20 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 9.42 +0.24 12 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 11.83 +0.26 12 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.29 +0.27 12 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.91 +0.31 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.41 +0.31 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.91 +0.31 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.41 +0.31 28 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 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 -0.01 13 0 21 0
30MAR27 67.50 P 0.26 0.26 0.26 0.16 -0.02 13 1 33 +1
30MAR27 70.00 P 0.00 0.00 0.00 0.38 -0.04 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.81 -0.03 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.50 -0.02 13 0 32 0
30MAR27 77.50 P 2.68 2.68 2.68 2.44 -0.07 13 1 47 0
30MAR27 80.00 P 0.00 0.00 0.00 3.90 +0.04 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.62 +0.10 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.64 +0.15 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.88 +0.20 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.91 +0.22 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.32 +0.25 13 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.20 +0.24 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.70 +0.31 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.04 +0.20 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.49 +0.21 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 0.00 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.11 0.00 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.26 0.00 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.54 +0.01 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.01 +0.02 12 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 1.74 +0.04 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.75 +0.06 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.11 +0.11 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.77 +0.13 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.74 +0.19 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.94 +0.22 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.94 +0.24 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.33 +0.26 12 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.28 +0.28 19 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.72 +0.31 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.15 +0.31 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.49 +0.20 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.08 0.00 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.17 -0.01 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.36 0.00 12 0 10 0
29SEP27 70.00 P 0.00 0.00 0.00 0.68 0.00 12 0 27 0
29SEP27 72.50 P 0.00 0.00 0.00 1.22 +0.02 12 0 2 0
29SEP27 75.00 P 2.42 2.45 2.42 1.91 -0.03 12 20 23 +20
29SEP27 77.50 P 0.00 0.00 0.00 2.99 +0.05 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.32 +0.09 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.95 +0.13 12 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 7.86 +0.16 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.01 +0.21 13 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 11.98 +0.24 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 14.35 +0.26 12 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.29 +0.28 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.72 +0.28 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.15 +0.29 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.54 +0.25 21 0 0 0
TOTAL PUT 205 5,970 +96
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$ 52.750
29SEP26 35.00 C 0.00 0.00 0.00 17.79 +0.70 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.79 +0.71 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.80 +0.70 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.80 +0.72 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.75 +0.67 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.80 +0.71 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.76 +0.67 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.80 +0.79 0 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 9.80 +0.79 0 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 8.80 +0.78 0 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 7.81 +0.79 30 0 568 0
29SEP26 46.00 C 6.64 6.64 6.64 6.81 +0.79 25 75 1,073 -75
29SEP26 47.00 C 0.00 0.00 0.00 5.81 +0.77 20 0 1,065 0
29SEP26 48.00 C 0.00 0.00 0.00 4.82 +0.74 21 0 1,979 0
29SEP26 49.00 C 0.00 0.00 0.00 3.86 +0.70 22 0 1,377 0
29SEP26 50.00 C 0.00 0.00 0.00 2.94 +0.61 22 0 1,358 0
29SEP26 52.50 C 0.75 1.08 0.74 1.09 +0.27 21 151 3,339 -22
29SEP26 55.00 C 0.16 0.21 0.16 0.25 +0.07 22 45 4,383 +38
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 570 0
29SEP26 60.00 C 0.03 0.03 0.03 0.01 0.00 26 34 495 +34
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.88 +0.66 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.88 +0.66 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.80 +0.57 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.89 +0.66 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.86 +0.62 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.87 +0.62 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.88 +0.62 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 10.90 +0.61 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 9.92 +0.78 24 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 8.80 +0.64 0 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 7.96 +0.76 24 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 7.01 +0.75 24 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 6.08 +0.63 24 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 5.19 +0.68 24 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 4.35 +0.56 24 0 491 0
29OCT26 50.00 C 0.00 0.00 0.00 3.51 +0.44 22 0 581 0
29OCT26 52.50 C 0.00 0.00 0.00 1.95 +0.34 23 0 1,720 0
29OCT26 55.00 C 0.92 0.92 0.92 0.95 +0.20 23 20 1,156 +20
29OCT26 57.50 C 0.32 0.32 0.31 0.40 +0.10 23 45 940 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.15 +0.05 24 0 384 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.86 +0.56 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.87 +0.54 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.88 +0.52 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.90 +0.51 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.93 +0.62 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.12 +0.75 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 8.19 +0.73 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 7.29 +0.71 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 6.42 +0.68 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 5.60 +0.64 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 4.77 +0.47 23 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 4.04 +0.41 23 0 573 0
27NOV26 52.50 C 0.00 0.00 0.00 2.55 +0.34 23 0 915 0
27NOV26 55.00 C 1.39 1.44 1.37 1.50 +0.24 24 44 709 +15
27NOV26 57.50 C 0.00 0.00 0.00 0.82 +0.15 24 0 198 0
27NOV26 60.00 C 0.00 0.00 0.00 0.44 +0.11 24 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 0.21 +0.06 24 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 98 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.88 +0.56 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.88 +0.55 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.87 +0.48 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.89 +0.47 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 13.91 +0.46 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.95 +0.47 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.98 +0.50 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.04 +0.46 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.09 +0.56 0 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 9.17 +0.54 17 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 8.45 +0.69 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 7.58 +0.65 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 6.76 +0.62 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 5.98 +0.58 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 5.31 +0.61 24 0 477 0
30DEC26 50.00 C 0.00 0.00 0.00 4.45 +0.41 23 0 3,916 0
30DEC26 52.50 C 0.00 0.00 0.00 3.01 +0.34 23 10 1,726 +1
30DEC26 55.00 C 1.93 1.93 1.93 1.94 +0.25 23 2 863 -2
30DEC26 57.50 C 0.00 0.00 0.00 1.19 +0.16 23 0 842 0
30DEC26 60.00 C 0.00 0.00 0.00 0.69 +0.08 23 0 293 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 +0.07 24 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 +0.04 24 0 162 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 18.03 +0.57 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 16.98 +0.46 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.01 +0.47 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.05 +0.46 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 14.09 +0.46 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.15 +0.46 17 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 12.21 +0.44 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.31 +0.50 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.41 +0.64 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.54 +0.62 23 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 8.75 +0.63 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 7.95 +0.61 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 7.19 +0.57 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 6.47 +0.53 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.97 +0.60 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 5.17 +0.38 24 0 859 0
30MAR27 52.50 C 0.00 0.00 0.00 3.84 +0.30 24 0 472 0
30MAR27 55.00 C 2.49 2.49 2.49 2.79 +0.25 24 10 482 +10
30MAR27 57.50 C 1.97 1.97 1.97 1.98 +0.20 24 2 315 0
30MAR27 60.00 C 0.00 0.00 0.00 1.37 +0.15 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.93 +0.11 24 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.61 +0.07 24 0 263 0
30MAR27 67.50 C 0.47 0.47 0.47 0.40 +0.05 24 7 106 +7
30MAR27 70.00 C 0.00 0.00 0.00 0.26 +0.04 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 +0.02 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 18.05 +0.57 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 17.06 +0.51 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.09 +0.51 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.16 +0.48 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.27 +0.52 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.34 +0.48 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.46 +0.47 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.60 +0.40 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.77 +0.44 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 9.99 +0.63 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.25 +0.62 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.53 +0.60 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 7.83 +0.47 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 7.21 +0.47 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 6.58 +0.51 24 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 6.01 +0.47 24 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.78 +0.34 25 0 312 0
29JUN27 55.00 C 3.68 3.68 3.68 3.76 +0.36 25 1 129 +1
29JUN27 57.50 C 0.00 0.00 0.00 2.88 +0.24 25 0 450 0
29JUN27 60.00 C 0.00 0.00 0.00 2.22 +0.23 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.66 +0.18 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 1.23 +0.14 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.90 +0.10 25 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.65 +0.08 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.48 +0.07 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.34 +0.05 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.51 +0.51 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.64 +0.47 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.85 +0.49 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.04 +0.43 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.29 +0.38 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.56 +0.32 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.18 +0.61 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.53 +0.80 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.70 +0.55 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.11 +0.44 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 6.60 +0.49 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.39 +0.42 23 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 4.36 +0.36 24 0 12 0
29SEP27 57.50 C 0.00 0.00 0.00 3.49 +0.30 24 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.77 +0.22 24 0 63 0
29SEP27 62.50 C 2.10 2.10 2.10 2.19 +0.20 24 8 126 +8
29SEP27 65.00 C 0.00 0.00 0.00 1.72 +0.14 24 0 36 0
29SEP27 67.50 C 0.00 0.00 0.00 1.36 +0.11 24 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 1.04 +0.07 24 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.84 +0.13 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.65 +0.11 24 0 0 0
TOTAL CALL 454 51,703 +50
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8,327 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4,540 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 2,211 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.04 23 0 2,289 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.09 22 0 2,047 0
29SEP26 50.00 P 0.23 0.29 0.19 0.14 -0.17 22 81 2,169 +7
29SEP26 52.50 P 1.19 1.27 0.83 0.84 -0.45 23 90 1,088 +45
29SEP26 55.00 P 0.00 0.00 0.00 2.53 -0.64 25 0 334 0
29SEP26 57.50 P 0.00 0.00 0.00 4.75 -0.80 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.25 -0.80 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.75 -0.80 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.27 -0.78 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.84 -0.71 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.38 -0.67 81 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.88 -0.67 89 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.38 -0.67 97 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 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 37 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 273 0
29OCT26 44.00 P 0.09 0.09 0.09 0.03 -0.01 25 6 953 +2
29OCT26 45.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 456 0
29OCT26 46.00 P 0.17 0.17 0.17 0.09 -0.04 24 1 548 -1
29OCT26 47.00 P 0.20 0.20 0.20 0.16 -0.07 24 2 337 0
29OCT26 48.00 P 0.31 0.31 0.31 0.27 -0.11 24 5 542 -5
29OCT26 49.00 P 0.00 0.00 0.00 0.44 -0.16 24 0 390 0
29OCT26 50.00 P 0.67 0.67 0.67 0.67 -0.22 24 15 587 0
29OCT26 52.50 P 0.00 0.00 0.00 1.61 -0.34 24 0 243 0
29OCT26 55.00 P 0.00 0.00 0.00 3.13 -0.51 25 0 71 0
29OCT26 57.50 P 0.00 0.00 0.00 5.01 -0.68 24 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 7.29 -0.77 24 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 9.86 -0.69 33 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 12.27 -0.78 33 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.84 -0.71 43 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.38 -0.67 50 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.94 -0.61 58 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.44 -0.61 63 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 8 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 120 0
27NOV26 43.00 P 0.15 0.15 0.15 0.06 -0.03 24 4 71 +4
27NOV26 44.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 123 0
27NOV26 46.00 P 0.00 0.00 0.00 0.27 -0.08 25 0 398 0
27NOV26 47.00 P 0.00 0.00 0.00 0.40 -0.12 24 0 277 0
27NOV26 48.00 P 0.00 0.00 0.00 0.58 -0.16 25 0 437 0
27NOV26 49.00 P 0.00 0.00 0.00 0.82 -0.19 25 0 6,632 0
27NOV26 50.00 P 0.00 0.00 0.00 1.11 -0.25 25 0 3,077 0
27NOV26 52.50 P 0.00 0.00 0.00 2.10 -0.35 24 0 1,048 0
27NOV26 55.00 P 4.01 4.10 4.01 3.56 -0.47 25 26 86 +11
27NOV26 57.50 P 0.00 0.00 0.00 5.42 -0.53 25 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 7.45 -0.71 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 10.00 -0.56 31 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 12.47 -0.58 35 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.97 -0.58 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.47 -0.58 44 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.97 -0.58 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.47 -0.58 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 958 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 -0.06 24 0 916 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 -0.08 24 0 615 0
30DEC26 45.00 P 0.00 0.00 0.00 0.31 -0.11 24 0 777 0
30DEC26 46.00 P 0.00 0.00 0.00 0.44 -0.15 24 0 968 0
30DEC26 47.00 P 0.00 0.00 0.00 0.62 -0.18 24 0 1,996 0
30DEC26 48.00 P 0.00 0.00 0.00 0.84 -0.21 24 0 2,110 0
30DEC26 49.00 P 0.00 0.00 0.00 1.11 -0.26 24 0 508 0
30DEC26 50.00 P 1.60 1.60 1.55 1.42 -0.33 24 164 3,120 +42
30DEC26 52.50 P 2.84 2.84 2.84 2.50 -0.42 24 25 304 +25
30DEC26 55.00 P 4.30 4.30 4.30 3.95 -0.51 25 15 972 0
30DEC26 57.50 P 0.00 0.00 0.00 5.75 -0.46 25 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 7.60 -0.71 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 10.13 -0.49 29 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 12.50 -0.55 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.98 -0.57 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.47 -0.58 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.97 -0.58 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.47 -0.58 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.17 -0.05 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.24 -0.07 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.33 -0.09 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.43 -0.11 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.58 -0.15 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.77 -0.15 24 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 0.97 -0.20 24 0 247 0
30MAR27 46.00 P 0.00 0.00 0.00 1.22 -0.22 24 0 438 0
30MAR27 47.00 P 0.00 0.00 0.00 1.51 -0.23 24 0 554 0
30MAR27 48.00 P 0.00 0.00 0.00 1.83 -0.24 24 0 246 0
30MAR27 49.00 P 0.00 0.00 0.00 2.18 -0.27 24 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.59 -0.28 24 0 278 0
30MAR27 52.50 P 0.00 0.00 0.00 3.76 -0.36 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 5.22 -0.43 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 6.93 -0.63 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 8.94 -0.55 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.11 -0.49 26 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 13.37 -0.48 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 15.67 -0.50 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.04 -0.48 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.46 -0.49 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.88 -0.50 31 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.16 -0.04 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.22 -0.04 24 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.30 -0.06 25 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.39 -0.07 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.51 -0.09 25 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 0.63 -0.12 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.82 -0.12 25 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 0.98 -0.15 24 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.21 -0.14 24 0 197 0
29JUN27 45.00 P 0.00 0.00 0.00 1.43 -0.18 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.70 -0.20 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.01 -0.23 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.35 -0.27 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 2.75 -0.28 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.17 -0.29 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 4.41 -0.36 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.87 -0.42 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 7.54 -0.49 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 9.43 -0.44 25 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 11.39 -0.53 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.60 -0.49 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.87 -0.48 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.17 -0.50 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.53 -0.49 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.92 -0.51 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.73 -0.12 24 0 21 0
29SEP27 41.00 P 0.00 0.00 0.00 0.91 -0.13 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.12 -0.10 25 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.36 -0.14 25 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.61 -0.17 25 0 26 0
29SEP27 45.00 P 0.00 0.00 0.00 1.90 -0.19 25 0 44 0
29SEP27 46.00 P 0.00 0.00 0.00 2.22 -0.20 25 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.57 -0.24 25 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 2.96 -0.25 25 0 5 0
29SEP27 49.00 P 0.00 0.00 0.00 3.36 -0.30 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.83 -0.31 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.11 -0.37 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.58 -0.43 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 8.23 -0.46 25 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 10.07 -0.51 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.93 -0.55 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.07 -0.47 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.21 -0.49 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.42 -0.51 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.70 -0.52 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.03 -0.53 27 0 0 0
TOTAL PUT 434 80,157 +130
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 24.460
18SEP26 17.25 C 0.00 0.00 0.00 7.22 - 129 0 0 -
18SEP26 17.50 C 0.00 0.00 0.00 6.97 0.00 124 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 6.72 +0.03 119 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 6.47 -0.06 114 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 6.22 +0.07 109 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 5.97 +0.07 104 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 5.72 +0.03 99 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 5.47 -0.07 94 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 5.22 -0.08 90 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 4.97 +0.02 85 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 4.72 +0.02 81 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 4.47 +0.08 76 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 3.97 +0.08 67 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 3.47 -0.02 59 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 2.97 -0.01 50 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 2.47 +0.07 42 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 1.97 +0.07 33 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 1.48 +0.06 33 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 1.03 +0.06 35 0 0 0
18SEP26 24.00 C 0.73 0.73 0.73 0.62 0.00 33 5 5 +5
18SEP26 24.50 C 0.39 0.39 0.30 0.33 -0.02 33 137 258 +102
18SEP26 25.00 C 0.19 0.20 0.16 0.15 -0.04 34 159 170 +105
18SEP26 25.50 C 0.11 0.11 0.08 0.07 -0.01 36 62 102 +12
18SEP26 26.00 C 0.06 0.06 0.04 0.02 -0.02 35 39 158 +39
18SEP26 26.50 C 0.03 0.03 0.03 0.01 -0.01 39 304 533 +292
18SEP26 27.00 C 0.02 0.02 0.02 0.01 0.00 46 50 710 -50
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 7.23 - 78 0 0 -
25SEP26 17.50 C 0.00 0.00 0.00 6.98 - 74 0 0 -
25SEP26 17.75 C 0.00 0.00 0.00 6.73 - 71 0 0 -
25SEP26 18.00 C 0.00 0.00 0.00 6.48 - 68 0 0 -
25SEP26 18.25 C 0.00 0.00 0.00 6.23 - 64 0 0 -
25SEP26 18.50 C 0.00 0.00 0.00 5.98 - 61 0 0 -
25SEP26 18.75 C 0.00 0.00 0.00 5.73 - 58 0 0 -
25SEP26 19.00 C 0.00 0.00 0.00 5.48 - 55 0 0 -
25SEP26 19.25 C 0.00 0.00 0.00 5.23 - 52 0 0 -
25SEP26 19.50 C 0.00 0.00 0.00 4.98 - 49 0 0 -
25SEP26 19.75 C 0.00 0.00 0.00 4.73 - 46 0 0 -
25SEP26 20.00 C 0.00 0.00 0.00 4.48 - 43 0 0 -
25SEP26 20.50 C 0.00 0.00 0.00 3.98 - 37 0 0 -
25SEP26 21.00 C 0.00 0.00 0.00 3.48 - 31 0 0 -
25SEP26 21.50 C 0.00 0.00 0.00 2.98 - 25 0 0 -
25SEP26 22.00 C 0.00 0.00 0.00 2.49 - 30 0 0 -
25SEP26 22.50 C 0.00 0.00 0.00 2.01 - 30 0 0 -
25SEP26 23.00 C 0.00 0.00 0.00 1.52 - 25 0 0 -
25SEP26 23.50 C 0.00 0.00 0.00 1.13 - 29 0 0 -
25SEP26 24.00 C 0.00 0.00 0.00 0.78 - 29 0 0 -
25SEP26 24.50 C 0.48 0.51 0.48 0.51 - 30 106 105 -
25SEP26 25.00 C 0.00 0.00 0.00 0.31 - 30 0 0 -
25SEP26 25.50 C 0.20 0.24 0.20 0.19 - 32 67 67 -
25SEP26 26.00 C 0.13 0.13 0.13 0.10 - 32 50 50 -
25SEP26 26.50 C 0.08 0.11 0.08 0.05 - 32 35 35 -
25SEP26 27.00 C 0.06 0.06 0.06 0.03 - 33 14 14 -
25SEP26 27.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
25SEP26 28.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
25SEP26 28.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
25SEP26 29.00 C 0.03 0.03 0.03 0.01 - 44 15 15 -
25SEP26 29.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 30.00 C 0.02 0.02 0.02 0.01 - 51 15 15 -
25SEP26 30.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
25SEP26 31.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 31.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 32.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 32.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 33.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
25SEP26 33.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
25SEP26 34.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
25SEP26 34.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 16.22 +0.06 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.97 -0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.72 +0.04 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.48 +0.07 191 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.22 +0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.98 +0.02 180 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.72 +0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.46 +0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.97 +0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.46 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.98 +0.04 140 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.47 +0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.98 +0.08 122 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.48 -0.06 114 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.98 +0.05 106 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.48 +0.06 97 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.97 +0.04 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.48 +0.02 81 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.98 -0.04 72 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.48 +0.08 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.98 -0.07 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.48 +0.06 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.98 -0.08 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.48 -0.05 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.98 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.48 -0.06 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.98 +0.03 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.49 0.00 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.50 +0.06 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.57 +0.06 27 0 346 0
29SEP26 24.00 C 1.03 1.03 0.76 0.81 +0.02 27 139 558 +126
29SEP26 25.00 C 0.42 0.43 0.35 0.35 0.00 28 50 1,952 +32
29SEP26 26.00 C 0.19 0.21 0.16 0.12 0.00 29 119 5,974 -70
29SEP26 27.00 C 0.09 0.10 0.08 0.03 0.00 28 154 5,864 +106
29SEP26 28.00 C 0.05 0.06 0.05 0.01 0.00 31 16 2,766 0
29SEP26 29.00 C 0.03 0.03 0.03 0.01 0.00 37 30 3,171 -30
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,808 0
29SEP26 31.00 C 0.02 0.02 0.02 0.01 0.00 50 60 1,046 -15
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 829 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 94 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 98 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 102 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.22 +0.05 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.97 -0.07 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.73 -0.06 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.48 -0.07 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.23 -0.06 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.98 -0.07 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.73 -0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.48 -0.08 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.97 -0.11 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.48 -0.04 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.00 +0.04 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.48 +0.05 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.99 -0.09 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.49 -0.09 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.99 +0.03 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.48 +0.03 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.98 -0.01 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.49 +0.03 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.99 -0.03 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.48 -0.10 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.01 -0.04 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.48 +0.06 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.98 -0.08 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.48 -0.05 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.98 -0.01 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.50 -0.04 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.98 +0.03 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.48 -0.11 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.61 +0.08 29 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.66 +0.09 26 0 1 0
29OCT26 23.00 C 1.88 1.90 1.87 1.91 +0.09 28 56 236 +55
29OCT26 24.00 C 1.25 1.25 1.18 1.29 +0.08 29 7 818 +1
29OCT26 25.00 C 0.78 0.87 0.78 0.82 +0.07 29 7 1,363 0
29OCT26 26.00 C 0.52 0.52 0.45 0.49 +0.03 30 30 2,832 -4
29OCT26 27.00 C 0.30 0.33 0.30 0.29 +0.05 30 76 1,004 +36
29OCT26 28.00 C 0.24 0.24 0.24 0.15 +0.03 30 10 1,033 +10
29OCT26 29.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 755 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 831 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 31 0 596 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 217 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 485 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.26 +0.09 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.01 -0.03 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.76 -0.03 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.48 -0.07 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.27 -0.02 76 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.02 -0.03 71 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.77 -0.02 61 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.52 -0.04 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.97 -0.11 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.53 +0.01 62 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.03 +0.07 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.53 +0.10 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.99 -0.09 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.54 -0.04 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.04 +0.07 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.55 +0.10 46 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.05 +0.06 39 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.55 +0.09 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.05 +0.03 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.56 -0.02 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.06 +0.01 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.57 +0.03 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.07 +0.01 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.58 +0.05 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.98 -0.06 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.50 -0.04 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.98 -0.07 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.66 +0.07 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.77 +0.07 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.95 +0.06 30 0 0 0
27NOV26 23.00 C 2.02 2.19 2.00 2.16 +0.05 28 47 167 +32
27NOV26 24.00 C 1.47 1.57 1.47 1.58 +0.05 28 30 195 +15
27NOV26 25.00 C 1.14 1.14 1.14 1.11 +0.04 29 15 1,109 +15
27NOV26 26.00 C 0.77 0.79 0.73 0.75 +0.01 29 37 962 -8
27NOV26 27.00 C 0.00 0.00 0.00 0.51 +0.01 30 0 349 0
27NOV26 28.00 C 0.37 0.39 0.37 0.33 +0.02 30 4 768 +2
27NOV26 29.00 C 0.30 0.30 0.30 0.20 +0.01 30 40 525 +40
27NOV26 30.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 385 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 0.00 30 0 346 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 0.00 30 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 35.00 C 0.08 0.08 0.08 0.01 0.00 32 54 524 +54
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 198 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 16.26 +0.09 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.01 -0.03 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.76 -0.03 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.48 -0.07 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.27 -0.02 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.04 -0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.80 +0.01 61 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.55 -0.01 55 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.98 -0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.53 +0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.06 +0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.53 +0.10 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.07 -0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.54 -0.04 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.08 +0.11 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.55 +0.10 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.05 +0.06 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.55 +0.09 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.05 +0.03 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.60 +0.02 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.06 +0.01 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.57 +0.03 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.07 +0.01 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.58 +0.05 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.99 -0.10 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.53 -0.10 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.08 -0.08 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.79 +0.10 29 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.94 +0.07 29 0 0 0
30DEC26 22.00 C 2.93 2.93 2.91 3.17 +0.08 29 105 116 +105
30DEC26 23.00 C 2.27 2.33 2.25 2.41 +0.07 28 60 732 +15
30DEC26 24.00 C 1.74 1.74 1.74 1.84 +0.06 28 7 1,106 -7
30DEC26 25.00 C 1.31 1.31 1.31 1.38 +0.06 28 3 2,090 +3
30DEC26 26.00 C 0.95 1.02 0.95 1.00 +0.05 28 103 3,326 +102
30DEC26 27.00 C 0.75 0.75 0.75 0.72 +0.02 29 2 1,255 +2
30DEC26 28.00 C 0.00 0.00 0.00 0.53 +0.04 30 0 2,351 0
30DEC26 29.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 1,831 0
30DEC26 30.00 C 0.34 0.34 0.33 0.24 +0.02 29 21 2,156 +1
30DEC26 31.00 C 0.27 0.29 0.27 0.16 +0.02 29 50 1,268 +5
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 2,093 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 266 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 30 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.26 -0.01 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.01 -0.03 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.76 -0.03 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.48 -0.07 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.36 +0.07 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.11 +0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.80 +0.01 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.55 -0.01 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.98 -0.10 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.53 -0.03 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.06 -0.01 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.53 -0.05 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.07 -0.02 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.67 +0.08 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.08 -0.02 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.55 -0.06 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.05 +0.06 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.55 +0.09 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 9.05 +0.03 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.60 +0.02 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.06 +0.01 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.60 +0.06 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.12 +0.05 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.66 +0.05 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.23 +0.07 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.79 +0.06 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.37 +0.05 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.97 +0.05 23 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 4.34 +0.10 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.63 +0.04 28 0 311 0
30MAR27 23.00 C 0.00 0.00 0.00 2.90 +0.02 26 0 652 0
30MAR27 24.00 C 0.00 0.00 0.00 2.36 +0.02 27 0 581 0
30MAR27 25.00 C 1.88 1.88 1.88 1.90 +0.02 27 1 1,899 +1
30MAR27 26.00 C 1.51 1.51 1.51 1.50 0.00 27 9 6,350 0
30MAR27 27.00 C 0.00 0.00 0.00 1.22 +0.02 28 0 8,391 0
30MAR27 28.00 C 0.00 0.00 0.00 0.97 0.00 28 0 7,002 0
30MAR27 29.00 C 0.85 0.85 0.85 0.74 -0.01 28 2 534 0
30MAR27 30.00 C 0.00 0.00 0.00 0.57 0.00 28 0 566 0
30MAR27 31.00 C 0.00 0.00 0.00 0.43 0.00 28 0 480 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 0.00 28 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 0.00 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 0.00 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 0.00 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 0.00 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 28 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 0.00 29 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 0.00 28 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 27 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 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 98 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 16.26 -0.01 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.01 -0.03 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.76 -0.03 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.48 -0.07 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.36 +0.07 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.11 +0.06 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.80 +0.01 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.55 -0.01 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.98 -0.10 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.53 -0.03 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.06 -0.01 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.72 +0.14 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.07 -0.02 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.67 +0.08 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.08 -0.02 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.55 -0.06 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.07 +0.07 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.59 +0.05 0 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 9.12 +0.05 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.61 +0.01 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 8.18 0.00 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.72 0.00 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.28 +0.05 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.85 -0.06 0 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 6.43 -0.05 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.03 +0.07 23 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.64 -0.09 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.46 +0.15 30 0 13 0
29JUN27 21.00 C 0.00 0.00 0.00 4.69 +0.10 29 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 4.02 +0.19 29 0 234 0
29JUN27 23.00 C 0.00 0.00 0.00 3.31 +0.06 28 0 1,420 0
29JUN27 24.00 C 0.00 0.00 0.00 2.79 +0.05 28 0 346 0
29JUN27 25.00 C 2.30 2.40 2.30 2.34 +0.04 28 45 690 -45
29JUN27 26.00 C 2.00 2.00 2.00 1.97 +0.04 29 15 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.67 +0.04 29 0 431 0
29JUN27 28.00 C 0.00 0.00 0.00 1.39 +0.03 29 0 544 0
29JUN27 29.00 C 1.19 1.19 1.19 1.13 +0.03 29 95 115 +95
29JUN27 30.00 C 1.02 1.02 1.02 0.92 +0.03 29 1 132 0
29JUN27 31.00 C 0.00 0.00 0.00 0.74 +0.02 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.60 +0.02 29 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.48 +0.02 29 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.38 +0.02 29 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.05 0.00 30 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.04 0.00 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.03 0.00 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 16.15 - 43 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 15.90 +0.08 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.66 +0.11 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.41 +0.07 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.17 +0.08 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.93 +0.08 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.68 +0.08 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.19 +0.11 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.70 +0.07 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.22 +0.08 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.73 +0.15 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.07 -0.02 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.67 +0.08 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.08 -0.02 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.55 -0.06 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.09 +0.08 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.60 +0.05 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.14 +0.06 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.67 +0.07 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.22 +0.01 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.79 +0.03 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.38 +0.07 20 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.97 +0.06 23 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.58 +0.07 25 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.20 +0.06 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.82 +0.06 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.47 +0.05 27 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.95 +0.20 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.33 +0.18 30 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 3.66 +0.05 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.17 +0.04 29 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 2.73 +0.04 30 0 7 0
29SEP27 26.00 C 0.00 0.00 0.00 2.35 +0.03 30 0 141 0
29SEP27 27.00 C 0.00 0.00 0.00 2.01 +0.02 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 1.72 +0.02 30 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 1.47 +0.02 30 0 54 0
29SEP27 30.00 C 0.00 0.00 0.00 1.29 +0.02 30 0 17 0
29SEP27 31.00 C 0.00 0.00 0.00 1.13 +0.02 31 0 8 0
29SEP27 32.00 C 0.00 0.00 0.00 0.95 +0.01 31 0 26 0
29SEP27 33.00 C 0.00 0.00 0.00 0.81 +0.01 31 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.24 0.00 30 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
TOTAL CALL 2,558 115,609 +1,179
18SEP26 17.25 P 0.00 0.00 0.00 0.01 - 143 0 0 -
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 124 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 92 0
18SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 179 0
18SEP26 23.50 P 0.06 0.09 0.06 0.07 -0.04 36 26 799 +26
18SEP26 24.00 P 0.21 0.21 0.16 0.18 -0.07 36 9 292 0
18SEP26 24.50 P 0.31 0.41 0.31 0.39 -0.09 36 71 516 +41
18SEP26 25.00 P 0.56 0.75 0.56 0.71 -0.10 37 20 280 +1
18SEP26 25.50 P 1.24 1.24 1.24 1.13 -0.09 41 1 102 -1
18SEP26 26.00 P 1.64 1.64 1.64 1.60 -0.09 47 15 100 0
18SEP26 26.50 P 0.00 0.00 0.00 2.04 -0.08 0 0 30 0
18SEP26 27.00 P 0.00 0.00 0.00 2.54 -0.08 0 0 2 0
18SEP26 27.50 P 0.00 0.00 0.00 3.04 -0.08 0 0 15 0
18SEP26 28.00 P 0.00 0.00 0.00 3.54 -0.08 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 4.04 -0.08 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.54 -0.08 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 5.07 -0.05 97 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.57 -0.05 104 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 6.07 -0.05 111 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.57 -0.05 118 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 7.07 -0.05 124 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.57 -0.05 131 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 8.07 -0.05 137 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.57 -0.05 143 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 9.07 -0.05 149 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.57 -0.05 155 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 10.07 -0.05 160 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.57 -0.05 166 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 11.07 -0.05 171 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 11.59 -0.03 189 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 - 86 0 0 -
25SEP26 17.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
25SEP26 17.75 P 0.00 0.00 0.00 0.01 - 80 0 0 -
25SEP26 18.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
25SEP26 18.25 P 0.00 0.00 0.00 0.01 - 73 0 0 -
25SEP26 18.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
25SEP26 18.75 P 0.00 0.00 0.00 0.01 - 67 0 0 -
25SEP26 19.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
25SEP26 19.25 P 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 19.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 19.75 P 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 20.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 20.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 21.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
25SEP26 21.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
25SEP26 22.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
25SEP26 22.50 P 0.05 0.05 0.05 0.04 - 32 39 39 -
25SEP26 23.00 P 0.09 0.09 0.09 0.09 - 32 55 55 -
25SEP26 23.50 P 0.20 0.20 0.18 0.18 - 32 20 20 -
25SEP26 24.00 P 0.32 0.35 0.32 0.33 - 31 18 17 -
25SEP26 24.50 P 0.57 0.60 0.57 0.56 - 32 24 24 -
25SEP26 25.00 P 0.00 0.00 0.00 0.86 - 32 0 0 -
25SEP26 25.50 P 0.00 0.00 0.00 1.24 - 34 0 0 -
25SEP26 26.00 P 0.00 0.00 0.00 1.67 - 36 0 0 -
25SEP26 26.50 P 0.00 0.00 0.00 2.13 - 39 0 0 -
25SEP26 27.00 P 0.00 0.00 0.00 2.55 - 32 0 0 -
25SEP26 27.50 P 0.00 0.00 0.00 3.04 - 0 0 0 -
25SEP26 28.00 P 0.00 0.00 0.00 3.54 - 0 0 0 -
25SEP26 28.50 P 0.00 0.00 0.00 4.04 - 0 0 0 -
25SEP26 29.00 P 0.00 0.00 0.00 4.56 - 53 0 0 -
25SEP26 29.50 P 0.00 0.00 0.00 5.07 - 61 0 0 -
25SEP26 30.00 P 0.00 0.00 0.00 5.57 - 65 0 0 -
25SEP26 30.50 P 0.00 0.00 0.00 6.08 - 72 0 0 -
25SEP26 31.00 P 0.00 0.00 0.00 6.58 - 76 0 0 -
25SEP26 31.50 P 0.00 0.00 0.00 7.08 - 81 0 0 -
25SEP26 32.00 P 0.00 0.00 0.00 7.58 - 85 0 0 -
25SEP26 32.50 P 0.00 0.00 0.00 8.07 - 85 0 0 -
25SEP26 33.00 P 0.00 0.00 0.00 8.58 - 92 0 0 -
25SEP26 33.50 P 0.00 0.00 0.00 9.07 - 93 0 0 -
25SEP26 34.00 P 0.00 0.00 0.00 9.57 - 96 0 0 -
25SEP26 34.50 P 0.00 0.00 0.00 10.07 - 100 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 134 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 120 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,456 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,222 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7,052 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11,221 0
29SEP26 22.00 P 0.04 0.04 0.03 0.02 -0.01 29 264 7,109 +149
29SEP26 23.00 P 0.12 0.13 0.11 0.10 -0.02 28 23 8,507 -1
29SEP26 24.00 P 0.37 0.44 0.31 0.36 -0.05 29 308 2,495 +264
29SEP26 25.00 P 0.89 1.00 0.82 0.89 -0.07 29 552 4,389 +44
29SEP26 26.00 P 1.64 1.64 1.64 1.68 -0.08 32 1 1,168 -1
29SEP26 27.00 P 0.00 0.00 0.00 2.55 -0.08 28 0 966 0
29SEP26 28.00 P 0.00 0.00 0.00 3.54 -0.08 0 1 1,100 -1
29SEP26 29.00 P 0.00 0.00 0.00 4.56 -0.06 47 0 1,574 0
29SEP26 30.00 P 0.00 0.00 0.00 5.57 -0.05 57 0 2,013 0
29SEP26 31.00 P 0.00 0.00 0.00 6.58 -0.04 66 0 669 0
29SEP26 32.00 P 0.00 0.00 0.00 7.58 -0.04 74 0 305 0
29SEP26 33.00 P 0.00 0.00 0.00 8.58 -0.08 80 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 9.57 -0.05 84 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 10.60 -0.02 98 0 160 0
29SEP26 36.00 P 0.00 0.00 0.00 11.59 -0.03 102 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 12.57 -0.05 102 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 13.57 -0.05 107 0 65 0
29SEP26 39.00 P 0.00 0.00 0.00 14.54 -0.08 0 0 276 0
29SEP26 40.00 P 0.00 0.00 0.00 15.58 -0.04 121 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.59 -0.03 129 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 17.57 -0.05 127 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 18.58 -0.04 135 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.57 -0.09 136 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.56 -0.06 136 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.57 -0.05 144 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.57 -0.08 149 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.56 -0.06 148 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.56 -0.06 152 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.57 -0.05 161 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.07 -0.09 170 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.55 -0.07 166 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.08 -0.04 192 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.56 -0.06 189 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.08 -0.04 208 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 40.57 -0.05 209 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 198 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 310 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 622 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 0.00 32 0 596 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1,401 0
29OCT26 21.00 P 0.09 0.10 0.09 0.08 +0.01 30 42 2,191 +28
29OCT26 22.00 P 0.22 0.22 0.21 0.20 +0.01 30 53 2,056 +53
29OCT26 23.00 P 0.36 0.45 0.36 0.43 +0.01 30 488 1,836 +271
29OCT26 24.00 P 0.81 0.85 0.77 0.81 +0.01 31 1,058 1,583 +685
29OCT26 25.00 P 1.41 1.41 1.37 1.34 0.00 31 28 2,327 +28
29OCT26 26.00 P 2.14 2.14 2.14 2.02 -0.02 32 8 645 +8
29OCT26 27.00 P 0.00 0.00 0.00 2.83 -0.03 33 0 385 0
29OCT26 28.00 P 0.00 0.00 0.00 3.73 -0.05 36 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 4.70 -0.07 41 0 90 0
29OCT26 30.00 P 5.61 5.61 5.61 5.57 -0.05 36 1 360 0
29OCT26 31.00 P 0.00 0.00 0.00 6.63 +0.01 46 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 7.58 -0.04 46 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 8.58 -0.18 50 0 265 0
29OCT26 34.00 P 0.00 0.00 0.00 9.57 -0.23 53 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 10.60 -0.13 60 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 11.59 -0.03 63 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 12.57 -0.10 64 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 13.57 -0.09 67 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 14.54 -0.08 0 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 15.58 -0.04 75 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 16.59 -0.03 80 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 17.57 -0.05 79 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.58 -0.04 84 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 19.57 -0.09 85 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.56 -0.06 86 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 21.57 -0.05 91 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 22.57 -0.08 93 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.56 -0.06 93 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.56 -0.06 96 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.57 -0.05 101 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.07 -0.09 106 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 30.55 -0.07 106 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.08 -0.04 119 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.56 -0.06 119 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.08 -0.04 129 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 40.57 -0.08 131 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 30 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 0.00 31 0 518 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 0.00 31 0 745 0
27NOV26 20.00 P 0.00 0.00 0.00 0.09 0.00 30 0 7,819 0
27NOV26 21.00 P 0.21 0.21 0.19 0.19 -0.01 30 34 1,182 +34
27NOV26 22.00 P 0.38 0.39 0.38 0.37 -0.01 30 60 3,386 +60
27NOV26 23.00 P 0.62 0.62 0.60 0.66 -0.02 30 26 2,532 +11
27NOV26 24.00 P 1.04 1.04 1.04 1.06 -0.03 30 1 1,594 0
27NOV26 25.00 P 1.67 1.67 1.67 1.59 -0.04 31 15 933 -15
27NOV26 26.00 P 2.37 2.37 2.23 2.25 -0.05 31 45 857 +15
27NOV26 27.00 P 0.00 0.00 0.00 3.01 +0.04 32 0 574 0
27NOV26 28.00 P 0.00 0.00 0.00 3.85 +0.05 33 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.77 -0.07 36 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.74 -0.01 39 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 6.72 -0.01 43 0 85 0
27NOV26 32.00 P 0.00 0.00 0.00 7.58 -0.15 38 0 180 0
27NOV26 33.00 P 0.00 0.00 0.00 8.65 -0.18 47 0 165 0
27NOV26 34.00 P 0.00 0.00 0.00 9.61 -0.19 47 0 193 0
27NOV26 35.00 P 0.00 0.00 0.00 10.60 -0.13 50 0 105 0
27NOV26 36.00 P 0.00 0.00 0.00 11.59 -0.03 52 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 12.58 -0.09 53 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 13.57 -0.09 55 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 14.56 -0.08 56 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 15.58 -0.05 62 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.59 -0.03 65 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.57 -0.05 65 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.58 -0.06 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.57 -0.09 70 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.56 -0.07 70 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.57 -0.05 74 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.57 -0.08 76 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.56 -0.10 77 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.56 -0.06 79 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.57 -0.05 82 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.07 -0.09 87 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.55 -0.08 87 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.08 -0.08 98 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.56 -0.06 98 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.08 -0.04 106 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.57 -0.08 108 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 737 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 30 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 0.00 29 0 807 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 0.00 30 0 620 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 0.00 29 0 831 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 0.00 29 0 5,667 0
30DEC26 21.00 P 0.00 0.00 0.00 0.31 0.00 29 0 2,132 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 0.00 30 0 1,513 0
30DEC26 23.00 P 0.88 0.90 0.83 0.85 -0.01 30 309 1,443 -218
30DEC26 24.00 P 1.29 1.35 1.23 1.23 -0.06 29 291 1,394 -258
30DEC26 25.00 P 1.81 1.81 1.81 1.81 -0.02 30 6 1,875 +6
30DEC26 26.00 P 0.00 0.00 0.00 2.45 -0.02 31 0 979 0
30DEC26 27.00 P 0.00 0.00 0.00 3.08 -0.06 29 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 3.99 -0.04 32 0 827 0
30DEC26 29.00 P 0.00 0.00 0.00 4.86 0.00 33 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 5.79 +0.01 35 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.76 -0.08 38 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 7.74 +0.01 41 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 8.69 -0.14 42 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.65 -0.15 43 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 10.62 -0.11 44 0 142 0
30DEC26 36.00 P 0.00 0.00 0.00 11.59 -0.03 45 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 12.58 -0.09 47 0 105 0
30DEC26 38.00 P 0.00 0.00 0.00 13.57 -0.09 48 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 14.56 -0.08 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.58 -0.05 54 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 16.59 -0.03 57 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 17.57 -0.05 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.58 -0.06 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.57 -0.09 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.56 -0.07 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.57 -0.05 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.57 -0.08 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.56 -0.10 67 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.56 -0.06 69 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.57 -0.05 72 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.07 -0.09 76 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.55 -0.08 76 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.08 -0.08 85 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.56 -0.06 86 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.08 -0.04 92 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 40.57 -0.08 94 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 0.00 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 0.00 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 702 0
30MAR27 18.50 P 0.22 0.22 0.22 0.16 -0.01 28 1 165 -1
30MAR27 19.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 -0.02 28 0 423 0
30MAR27 20.00 P 0.41 0.41 0.41 0.36 -0.02 28 60 529 0
30MAR27 21.00 P 0.00 0.00 0.00 0.57 -0.03 28 0 515 0
30MAR27 22.00 P 0.00 0.00 0.00 0.85 -0.04 28 0 1,893 0
30MAR27 23.00 P 0.00 0.00 0.00 1.22 -0.05 28 0 4,302 0
30MAR27 24.00 P 1.69 1.74 1.69 1.67 -0.05 28 10 475 +5
30MAR27 25.00 P 2.35 2.35 2.22 2.20 -0.06 29 271 1,686 +263
30MAR27 26.00 P 0.00 0.00 0.00 2.81 -0.07 29 1 7,157 0
30MAR27 27.00 P 0.00 0.00 0.00 3.50 -0.08 29 0 8,238 0
30MAR27 28.00 P 0.00 0.00 0.00 4.26 -0.08 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.08 -0.07 30 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 5.95 -0.04 31 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.87 -0.03 33 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 7.82 +0.06 34 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.81 -0.04 37 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.75 -0.09 38 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.69 -0.04 38 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 11.65 -0.09 39 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 12.61 -0.06 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.59 -0.07 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.59 -0.05 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.58 -0.05 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.59 -0.03 46 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.57 -0.08 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.58 -0.06 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.57 -0.09 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.56 -0.07 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.57 -0.05 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.57 -0.08 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.56 -0.10 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.56 -0.06 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.57 -0.05 58 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.07 -0.09 61 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.55 -0.08 62 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.08 -0.08 68 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.56 -0.06 69 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.08 -0.04 74 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.57 -0.08 76 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 15 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 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 0.00 29 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 29 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 0.00 29 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 0.00 29 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 0.00 29 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.22 0.00 29 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.28 0.00 29 0 115 0
29JUN27 18.00 P 0.39 0.39 0.39 0.35 -0.01 29 1 164 -1
29JUN27 18.50 P 0.00 0.00 0.00 0.44 -0.01 29 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.54 0.00 29 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.65 -0.01 29 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.77 0.00 29 0 135 0
29JUN27 21.00 P 0.00 0.00 0.00 1.07 -0.02 29 0 113 0
29JUN27 22.00 P 1.43 1.43 1.43 1.44 -0.02 29 5 183 -5
29JUN27 23.00 P 0.00 0.00 0.00 1.89 -0.01 29 0 343 0
29JUN27 24.00 P 0.00 0.00 0.00 2.40 -0.02 29 0 230 0
29JUN27 25.00 P 0.00 0.00 0.00 3.00 0.00 30 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.64 -0.02 30 0 118 0
29JUN27 27.00 P 0.00 0.00 0.00 4.33 -0.04 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.07 -0.04 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.84 -0.05 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.67 -0.05 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.52 -0.03 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.40 -0.02 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.29 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.19 -0.05 34 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.09 +0.06 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.02 +0.02 35 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 12.95 +0.09 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.89 -0.04 37 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 14.83 +0.09 37 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.77 -0.07 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.73 -0.05 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.68 -0.03 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.63 -0.09 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.59 -0.07 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.57 -0.07 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.57 -0.08 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.57 -0.08 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.56 -0.10 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.56 -0.08 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.57 -0.07 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.07 -0.09 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.55 -0.08 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.08 -0.08 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.56 -0.06 59 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.08 -0.04 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.57 -0.08 65 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.33 -0.01 31 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.40 -0.01 31 0 134 0
29SEP27 17.50 P 0.00 0.00 0.00 0.49 -0.02 31 0 160 0
29SEP27 18.00 P 0.62 0.62 0.62 0.59 -0.02 31 1 10 +1
29SEP27 18.50 P 0.00 0.00 0.00 0.70 -0.02 31 0 89 0
29SEP27 19.00 P 0.00 0.00 0.00 0.83 -0.02 31 0 442 0
29SEP27 19.50 P 1.01 1.01 1.01 0.97 -0.02 31 1 103 +1
29SEP27 20.00 P 0.00 0.00 0.00 1.13 -0.02 31 0 2 0
29SEP27 21.00 P 0.00 0.00 0.00 1.48 -0.03 31 0 125 0
29SEP27 22.00 P 0.00 0.00 0.00 1.89 -0.03 31 0 39 0
29SEP27 23.00 P 2.46 2.46 2.42 2.36 -0.04 31 216 339 +216
29SEP27 24.00 P 0.00 0.00 0.00 2.89 -0.04 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.46 -0.04 31 0 118 0
29SEP27 26.00 P 0.00 0.00 0.00 4.10 -0.05 32 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 4.77 -0.05 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.49 -0.05 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.24 -0.06 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.03 -0.06 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.86 -0.06 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 8.70 -0.07 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.58 -0.06 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.47 -0.06 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.38 -0.07 36 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.30 -0.07 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.24 -0.07 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.19 -0.07 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.15 -0.07 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.11 -0.08 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.09 -0.07 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.04 -0.06 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.98 -0.02 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.92 -0.02 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.86 -0.03 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.81 -0.09 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.75 -0.10 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.70 -0.08 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.65 -0.09 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.60 -0.09 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.07 -0.09 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.57 -0.06 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.08 -0.08 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.56 -0.06 53 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.08 -0.04 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.59 -0.06 60 0 0 0
TOTAL PUT 4,479 174,489 +1,708
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$ 12.310
29SEP26 8.50 C 0.00 0.00 0.00 3.83 -0.16 138 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.58 -0.16 130 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.33 -0.17 121 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.08 -0.16 113 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.83 -0.17 104 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.58 -0.16 96 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.31 -0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.81 -0.17 0 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 1.31 -0.18 0 0 35 0
29SEP26 11.50 C 0.83 0.83 0.83 0.82 -0.19 36 5 865 +5
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.17 37 0 765 0
29SEP26 12.50 C 0.20 0.20 0.20 0.22 -0.10 39 6 340 +6
29SEP26 13.00 C 0.10 0.12 0.10 0.10 -0.05 39 79 407 +14
29SEP26 13.50 C 0.05 0.05 0.05 0.04 -0.03 39 15 749 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 449 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 243 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,082 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 750 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.60 -0.15 85 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.35 -0.15 79 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.10 -0.15 74 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.85 -0.15 69 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.60 -0.15 63 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.35 -0.15 58 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.81 -0.18 0 0 7 0
29OCT26 11.00 C 0.00 0.00 0.00 1.35 -0.18 38 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 1.01 -0.14 39 0 45 0
29OCT26 12.00 C 0.00 0.00 0.00 0.72 -0.12 38 0 60 0
29OCT26 12.50 C 0.00 0.00 0.00 0.49 -0.10 38 0 584 0
29OCT26 13.00 C 0.00 0.00 0.00 0.33 -0.08 38 0 1,402 0
29OCT26 13.50 C 0.00 0.00 0.00 0.21 -0.07 38 0 768 0
29OCT26 14.00 C 0.14 0.14 0.14 0.13 -0.05 38 117 549 -42
29OCT26 14.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 494 0
29OCT26 15.00 C 0.07 0.07 0.07 0.05 -0.02 39 5 126 +5
29OCT26 15.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 289 0
29OCT26 16.00 C 0.04 0.04 0.04 0.02 -0.01 40 15 165 +7
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 165 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 3.35 -0.15 61 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.10 -0.15 57 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.85 -0.15 53 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.60 -0.15 49 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.35 -0.15 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.86 -0.17 38 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.49 -0.14 38 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.19 -0.13 39 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 0.93 -0.10 39 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.69 -0.10 38 0 420 0
27NOV26 13.00 C 0.53 0.53 0.53 0.52 -0.07 39 6 321 -1
27NOV26 13.50 C 0.00 0.00 0.00 0.38 -0.06 39 0 594 0
27NOV26 14.00 C 0.00 0.00 0.00 0.27 -0.05 38 0 685 0
27NOV26 14.50 C 0.00 0.00 0.00 0.19 -0.04 38 0 107 0
27NOV26 15.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 72 0
27NOV26 15.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 141 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.84 -0.15 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.60 -0.15 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.35 -0.15 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.10 -0.15 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.85 -0.15 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.63 -0.14 42 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.42 -0.15 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.02 -0.14 39 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 1.63 -0.14 37 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.35 -0.12 38 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.08 -0.11 38 0 197 0
30DEC26 12.50 C 0.00 0.00 0.00 0.85 -0.10 37 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 -0.08 37 0 251 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 -0.06 38 0 320 0
30DEC26 14.00 C 0.39 0.42 0.39 0.39 -0.06 37 56 399 +3
30DEC26 14.50 C 0.30 0.30 0.30 0.29 -0.05 37 15 491 0
30DEC26 15.00 C 0.23 0.23 0.23 0.22 -0.04 37 34 711 0
30DEC26 15.50 C 0.20 0.20 0.20 0.16 -0.03 37 60 279 -54
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 143 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 90 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.92 -0.13 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.70 -0.13 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.48 -0.14 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.28 -0.13 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.07 -0.13 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.87 -0.13 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.68 -0.13 39 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.33 -0.06 38 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.00 -0.12 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.68 -0.13 36 0 380 0
30MAR27 12.00 C 1.38 1.38 1.38 1.43 -0.11 36 15 80 +15
30MAR27 12.50 C 0.00 0.00 0.00 1.19 -0.11 36 0 279 0
30MAR27 13.00 C 0.00 0.00 0.00 1.00 -0.10 36 0 329 0
30MAR27 13.50 C 0.00 0.00 0.00 0.84 -0.08 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.70 -0.07 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.58 -0.06 36 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 -0.06 36 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 -0.04 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 -0.03 36 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 -0.04 36 0 277 0
30MAR27 17.00 C 0.23 0.23 0.23 0.21 -0.02 36 1 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 169 0
30MAR27 18.00 C 0.15 0.15 0.15 0.14 -0.01 36 6 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 37 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 3.89 -0.13 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.68 -0.14 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.49 -0.13 40 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.29 -0.13 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.10 -0.13 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.93 -0.12 38 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.59 -0.12 38 0 10 0
29JUN27 11.00 C 2.19 2.19 2.19 2.29 -0.11 37 15 15 +15
29JUN27 11.50 C 0.00 0.00 0.00 2.01 -0.11 37 0 15 0
29JUN27 12.00 C 1.66 1.66 1.66 1.76 -0.13 37 15 45 +15
29JUN27 12.50 C 1.49 1.49 1.49 1.60 -0.02 38 15 150 +15
29JUN27 13.00 C 0.00 0.00 0.00 1.33 -0.17 37 0 163 0
29JUN27 13.50 C 0.00 0.00 0.00 1.18 -0.07 37 0 16 0
29JUN27 14.00 C 0.00 0.00 0.00 1.02 -0.12 37 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.87 -0.13 37 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 0.75 -0.12 36 0 109 0
29JUN27 15.50 C 0.00 0.00 0.00 0.65 -0.07 37 0 90 0
29JUN27 16.00 C 0.00 0.00 0.00 0.57 -0.05 37 0 29 0
29JUN27 16.50 C 0.00 0.00 0.00 0.49 -0.05 37 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.42 -0.07 37 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.38 -0.05 37 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 -0.05 37 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.28 -0.04 37 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.24 -0.04 37 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.20 -0.04 37 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 359 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 222 0
29SEP27 9.00 C 0.00 0.00 0.00 3.73 -0.19 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.55 -0.15 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.37 -0.13 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.19 -0.14 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.02 -0.13 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.71 -0.12 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.44 -0.12 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.19 -0.11 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.96 -0.10 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.76 -0.09 36 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.56 -0.09 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.40 -0.08 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.24 -0.07 36 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.11 -0.06 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.98 -0.06 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.87 -0.05 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.77 -0.05 36 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.69 -0.05 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.62 -0.05 37 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.55 -0.04 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.49 -0.04 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.44 -0.04 37 0 2 0
TOTAL CALL 480 27,210 +3
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 323 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 321 0
29SEP26 10.50 P 0.02 0.02 0.02 0.02 0.00 42 20 246 +20
29SEP26 11.00 P 0.06 0.06 0.06 0.05 0.00 38 12 805 +12
29SEP26 11.50 P 0.18 0.18 0.15 0.14 +0.01 37 7 1,331 +7
29SEP26 12.00 P 0.37 0.37 0.31 0.32 +0.04 37 20 1,804 +15
29SEP26 12.50 P 0.70 0.70 0.59 0.61 +0.07 37 62 432 +29
29SEP26 13.00 P 0.00 0.00 0.00 0.98 +0.09 35 0 691 0
29SEP26 13.50 P 1.56 1.56 1.41 1.49 +0.19 48 6 493 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 +0.17 41 0 536 0
29SEP26 14.50 P 0.00 0.00 0.00 2.42 +0.17 41 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 3.00 +0.25 79 0 668 0
29SEP26 15.50 P 0.00 0.00 0.00 3.40 +0.13 0 0 742 0
29SEP26 16.00 P 0.00 0.00 0.00 3.89 +0.15 0 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.39 +0.15 0 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 4.89 +0.15 0 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 5.39 +0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.88 +0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.38 +0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.90 +0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.40 +0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.90 +0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.88 +0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.90 +0.15 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 38 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 74 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 0.00 38 0 41 0
29OCT26 10.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 212 0
29OCT26 11.00 P 0.24 0.24 0.22 0.21 +0.01 38 40 392 +25
29OCT26 11.50 P 0.36 0.36 0.36 0.37 +0.05 38 21 150 +21
29OCT26 12.00 P 0.63 0.65 0.57 0.58 +0.05 37 14 984 +14
29OCT26 12.50 P 0.00 0.00 0.00 0.86 +0.07 37 0 239 0
29OCT26 13.00 P 0.00 0.00 0.00 1.20 +0.09 38 0 570 0
29OCT26 13.50 P 0.00 0.00 0.00 1.58 +0.10 37 0 486 0
29OCT26 14.00 P 0.00 0.00 0.00 2.01 +0.13 38 0 248 0
29OCT26 14.50 P 0.00 0.00 0.00 2.46 +0.14 37 0 79 0
29OCT26 15.00 P 0.00 0.00 0.00 3.00 +0.20 48 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 3.41 +0.14 0 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.89 +0.13 0 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 4.40 +0.16 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.90 +0.16 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.40 +0.16 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.90 +0.16 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.40 +0.16 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.90 +0.15 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 0.00 38 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 6 0
27NOV26 9.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 80 0
27NOV26 10.50 P 0.00 0.00 0.00 0.22 +0.02 38 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.35 +0.03 38 0 31 0
27NOV26 11.50 P 0.54 0.54 0.54 0.52 +0.03 37 5 282 +5
27NOV26 12.00 P 0.73 0.73 0.73 0.75 +0.06 38 6 139 0
27NOV26 12.50 P 0.00 0.00 0.00 1.02 +0.08 37 0 100 0
27NOV26 13.00 P 0.00 0.00 0.00 1.34 +0.09 37 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.72 +0.14 38 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 2.11 +0.12 38 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.53 +0.13 37 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 3.00 +0.15 39 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 3.42 +0.11 30 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.90 +0.12 0 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 4.40 +0.13 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.90 +0.14 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.40 +0.16 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.90 +0.16 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.40 +0.16 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.90 +0.15 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 0.00 37 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 +0.01 38 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 66 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 +0.01 37 0 61 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 91 0
30DEC26 10.50 P 0.33 0.33 0.33 0.31 +0.02 37 18 403 +3
30DEC26 11.00 P 0.49 0.51 0.48 0.46 +0.04 37 484 744 +412
30DEC26 11.50 P 0.68 0.69 0.68 0.64 +0.05 36 115 766 +53
30DEC26 12.00 P 0.00 0.00 0.00 0.88 +0.07 37 0 378 0
30DEC26 12.50 P 0.00 0.00 0.00 1.14 +0.07 36 0 879 0
30DEC26 13.00 P 0.00 0.00 0.00 1.46 +0.09 36 0 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.82 +0.11 37 0 670 0
30DEC26 14.00 P 0.00 0.00 0.00 2.19 +0.10 36 0 209 0
30DEC26 14.50 P 0.00 0.00 0.00 2.61 +0.11 37 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 3.02 +0.12 35 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.47 +0.14 35 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.93 +0.11 33 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 4.41 +0.12 0 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.90 +0.13 0 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.40 +0.14 0 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.90 +0.16 0 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.40 +0.16 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.90 +0.15 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.40 +0.16 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.90 +0.15 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.90 +0.16 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.90 +0.15 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.13 +0.01 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 +0.02 36 0 82 0
30MAR27 9.50 P 0.00 0.00 0.00 0.26 +0.02 36 0 46 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 +0.02 36 0 129 0
30MAR27 10.00 P 0.41 0.41 0.39 0.38 +0.03 36 80 301 +60
30MAR27 10.50 P 0.52 0.52 0.52 0.53 +0.04 36 20 243 +20
30MAR27 11.00 P 0.00 0.00 0.00 0.69 +0.03 36 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.91 +0.06 36 0 147 0
30MAR27 12.00 P 0.00 0.00 0.00 1.14 +0.07 36 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 1.42 +0.09 36 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.72 +0.09 35 0 242 0
30MAR27 13.50 P 0.00 0.00 0.00 2.04 +0.06 35 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 2.41 +0.11 35 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.79 +0.11 35 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 3.18 +0.09 35 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.60 +0.10 35 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 4.05 +0.12 35 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 4.47 +0.10 33 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.94 +0.11 33 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.42 +0.13 32 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.90 +0.13 0 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.40 +0.14 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.92 +0.16 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.41 +0.17 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.90 +0.15 0 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 8.90 +0.16 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.91 +0.16 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.27 +0.01 37 0 136 0
29JUN27 9.00 P 0.00 0.00 0.00 0.33 +0.02 38 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.38 +0.01 37 0 90 0
29JUN27 9.50 P 0.48 0.48 0.48 0.45 +0.02 38 60 106 +60
29JUN27 9.75 P 0.00 0.00 0.00 0.52 +0.02 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.60 +0.03 38 0 43 0
29JUN27 10.50 P 0.76 0.76 0.76 0.75 +0.05 37 30 284 +15
29JUN27 11.00 P 0.96 0.96 0.96 0.94 +0.04 37 2 103 0
29JUN27 11.50 P 0.00 0.00 0.00 1.15 +0.04 36 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.41 +0.02 37 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.66 +0.06 36 0 314 0
29JUN27 13.00 P 0.00 0.00 0.00 1.97 +0.07 36 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 2.29 +0.08 36 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.64 +0.09 36 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 3.00 +0.10 36 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.39 +0.11 36 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.77 +0.08 36 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 4.20 +0.11 36 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.62 +0.11 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.05 +0.11 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.51 +0.12 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.95 +0.13 33 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 6.43 +0.15 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.92 +0.15 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.41 +0.16 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.90 +0.15 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.90 +0.15 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.44 +0.03 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.51 +0.03 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.58 +0.03 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.66 +0.04 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.75 +0.05 37 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 0.94 +0.06 38 0 181 0
29SEP27 11.00 P 0.00 0.00 0.00 1.15 +0.05 37 0 223 0
29SEP27 11.50 P 0.00 0.00 0.00 1.39 +0.06 38 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.65 +0.07 38 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.95 +0.09 38 0 87 0
29SEP27 13.00 P 0.00 0.00 0.00 2.25 +0.09 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.58 +0.10 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.92 +0.10 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.30 +0.12 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.68 +0.12 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.08 +0.13 40 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.48 +0.12 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.89 +0.11 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.31 +0.12 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.73 +0.13 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.16 +0.13 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.59 +0.13 39 0 0 0
TOTAL PUT 1,022 26,967 +771
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$ 16.430
29SEP26 8.75 C 0.00 0.00 0.00 7.69 -0.01 147 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.44 0.00 140 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.19 0.00 133 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.95 0.00 148 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.69 -0.01 120 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.44 0.00 114 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.94 -0.01 103 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.44 -0.01 91 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.94 -0.01 81 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.44 -0.01 70 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.94 -0.01 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.44 -0.01 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.94 -0.01 0 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 2.46 +0.01 55 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 1.94 -0.02 0 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 1.45 -0.02 31 1 217 -1
29SEP26 15.50 C 0.00 0.00 0.00 0.99 -0.02 32 0 85 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 -0.02 31 0 190 0
29SEP26 16.50 C 0.00 0.00 0.00 0.29 -0.03 30 0 82 0
29SEP26 17.00 C 0.14 0.14 0.14 0.13 -0.01 31 4 162 -4
29SEP26 17.50 C 0.10 0.10 0.10 0.05 -0.01 31 1 144 0
29SEP26 18.00 C 0.03 0.03 0.03 0.02 0.00 33 7 392 +7
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29SEP26 20.00 C 0.01 0.01 0.01 0.01 0.00 51 1 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.23 +0.03 126 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.98 +0.03 121 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.73 +0.03 116 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.49 +0.04 114 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.98 +0.03 102 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.49 +0.04 96 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.98 +0.03 84 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.48 +0.03 76 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.99 +0.04 71 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.49 +0.04 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.99 +0.04 55 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 2.46 +0.01 42 0 37 0
29OCT26 14.50 C 0.00 0.00 0.00 1.94 -0.02 0 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.46 -0.02 28 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 1.02 -0.04 27 0 28 0
29OCT26 16.00 C 0.00 0.00 0.00 0.68 -0.01 28 0 30 0
29OCT26 16.50 C 0.43 0.43 0.43 0.43 -0.01 28 1 27 0
29OCT26 17.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.16 -0.02 28 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 449 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.98 +0.03 83 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.49 +0.04 78 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.98 +0.03 69 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.48 +0.03 63 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.99 +0.04 58 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.49 +0.04 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.99 +0.04 45 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.46 -0.04 35 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.95 -0.02 27 0 19 0
27NOV26 15.00 C 0.00 0.00 0.00 1.51 -0.02 28 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.12 -0.02 27 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 0.84 -0.02 28 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.63 -0.01 28 0 33 0
27NOV26 17.00 C 0.00 0.00 0.00 0.46 -0.01 29 0 42 0
27NOV26 17.50 C 0.00 0.00 0.00 0.33 0.00 29 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.23 0.00 29 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 21 0
27NOV26 19.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 25 0
27NOV26 19.50 C 0.00 0.00 0.00 0.07 0.00 29 0 10 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 0.00 29 0 18 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 0.00 29 0 60 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 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.23 +0.03 88 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.98 +0.03 84 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.73 +0.03 81 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.49 +0.04 79 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.98 +0.03 71 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.49 +0.04 66 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.98 +0.03 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.48 +0.03 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.99 +0.04 49 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 3.49 +0.04 43 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.99 +0.03 38 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 2.46 -0.04 30 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.99 -0.03 28 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.60 -0.03 28 0 261 0
30DEC26 15.50 C 1.27 1.27 1.27 1.27 -0.01 28 15 42 +15
30DEC26 16.00 C 0.00 0.00 0.00 1.01 -0.02 28 0 232 0
30DEC26 16.50 C 0.00 0.00 0.00 0.80 -0.01 28 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 0.00 29 0 143 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 +0.01 28 0 141 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 102 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 -0.01 28 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 0.00 29 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 54 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 30 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.23 +0.03 65 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.98 +0.03 62 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.73 +0.03 59 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.49 +0.04 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.98 +0.03 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.49 +0.04 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.98 +0.03 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.48 +0.03 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.99 +0.04 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.49 +0.03 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.08 +0.01 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.62 0.00 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.28 0.00 28 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.97 +0.01 28 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.69 +0.01 28 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.44 +0.01 29 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.25 +0.05 29 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.05 +0.01 29 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 0.88 +0.01 29 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.73 +0.02 29 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.60 +0.01 29 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.49 +0.01 29 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 +0.01 29 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.23 +0.03 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.98 +0.03 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.73 +0.03 47 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.49 +0.04 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.98 +0.03 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.49 +0.04 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.98 +0.02 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.48 +0.02 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.08 +0.04 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.68 +0.04 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.31 +0.04 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.94 -0.05 29 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.66 -0.02 30 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.36 -0.03 30 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 2.10 -0.03 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.85 +0.03 30 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.64 -0.02 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.39 -0.03 29 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.22 -0.02 29 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.07 -0.02 29 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 0.95 -0.01 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.84 -0.01 30 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.74 -0.02 30 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.47 -0.02 30 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.25 -0.02 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 4.98 +0.01 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.56 +0.02 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.17 -0.01 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.83 0.00 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.50 -0.01 29 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.19 -0.10 29 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 2.91 0.00 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.63 0.00 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.39 0.00 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.16 +0.01 30 1 2 +1
29SEP27 16.50 C 0.00 0.00 0.00 1.95 0.00 30 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.75 +0.01 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.58 +0.01 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.41 0.00 30 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.27 +0.01 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.13 0.00 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.01 +0.01 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.90 0.00 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.73 0.00 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.57 0.00 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.47 0.00 31 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.37 0.00 31 0 2 0
TOTAL CALL 31 7,503 +18
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 31 0 293 0
29SEP26 15.00 P 0.08 0.10 0.08 0.10 0.00 32 6 211 +1
29SEP26 15.50 P 0.21 0.21 0.21 0.22 0.00 31 1 424 0
29SEP26 16.00 P 0.35 0.35 0.35 0.44 -0.01 31 2 544 -2
29SEP26 16.50 P 0.00 0.00 0.00 0.75 +0.01 31 0 219 0
29SEP26 17.00 P 0.00 0.00 0.00 1.14 +0.01 31 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 1.59 +0.01 31 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 2.07 +0.02 33 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 2.56 +0.02 33 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 3.14 +0.11 63 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.51 -0.02 0 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 4.08 +0.01 60 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.07 +0.01 66 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 6.06 -0.06 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.08 -0.04 90 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.00 -0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.99 -0.03 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.01 0.00 28 4 75 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 0.00 29 0 21 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 74 0
29OCT26 14.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 37 0
29OCT26 15.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 97 0
29OCT26 15.50 P 0.00 0.00 0.00 0.41 -0.01 28 0 94 0
29OCT26 16.00 P 0.00 0.00 0.00 0.63 -0.03 27 0 113 0
29OCT26 16.50 P 0.00 0.00 0.00 0.92 -0.03 27 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 1.27 -0.01 27 0 135 0
29OCT26 17.50 P 0.00 0.00 0.00 1.68 0.00 27 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 2.12 +0.01 28 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.59 +0.01 28 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 3.14 +0.09 38 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.51 -0.02 0 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 4.08 +0.01 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.08 -0.01 44 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.06 -0.06 43 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.08 -0.04 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.01 -0.07 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.01 -0.07 0 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 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 0.00 29 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.14 0.00 28 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.26 +0.01 29 0 35 0
27NOV26 15.00 P 0.00 0.00 0.00 0.40 0.00 29 0 98 0
27NOV26 15.50 P 0.00 0.00 0.00 0.59 +0.01 29 0 430 0
27NOV26 16.00 P 0.00 0.00 0.00 0.80 0.00 28 0 257 0
27NOV26 16.50 P 0.00 0.00 0.00 1.11 0.00 29 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 1.45 -0.01 29 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.81 +0.01 28 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 2.21 +0.01 28 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.65 +0.01 28 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 3.14 +0.03 31 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.56 -0.01 24 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 4.08 +0.01 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.08 -0.01 37 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.06 -0.06 37 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.08 -0.04 46 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.09 +0.01 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.08 0.00 55 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 38 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 29 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 28 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 0.00 28 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 0.00 28 0 252 0
30DEC26 15.00 P 0.45 0.45 0.45 0.50 -0.01 28 1 483 -1
30DEC26 15.50 P 0.00 0.00 0.00 0.73 0.00 29 0 226 0
30DEC26 16.00 P 0.00 0.00 0.00 0.95 -0.04 28 0 108 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 -0.01 28 0 163 0
30DEC26 17.00 P 0.00 0.00 0.00 1.57 -0.01 28 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.91 0.00 28 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.30 0.00 28 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.72 +0.01 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.15 -0.01 28 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.59 -0.02 26 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 4.09 0.00 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.08 -0.01 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.06 -0.06 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.08 -0.04 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.09 0.00 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.08 -0.01 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 0.00 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 0.00 29 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 26 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 +0.02 29 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 +0.01 28 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.46 0.00 28 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.64 +0.02 29 0 172 0
30MAR27 15.00 P 0.00 0.00 0.00 0.79 -0.01 28 0 75 0
30MAR27 15.50 P 0.00 0.00 0.00 1.06 +0.03 29 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.23 +0.01 28 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.50 -0.02 27 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.84 -0.03 28 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 2.19 +0.03 28 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.54 +0.01 28 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.92 -0.03 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.34 -0.04 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.75 -0.04 28 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 4.19 -0.04 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.08 -0.02 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.08 -0.04 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.08 -0.04 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.09 0.00 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.08 -0.01 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 0.00 30 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 0.00 30 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.08 0.00 30 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.12 0.00 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.17 -0.01 30 0 48 0
29JUN27 12.00 P 0.00 0.00 0.00 0.25 0.00 30 0 25 0
29JUN27 12.50 P 0.36 0.36 0.36 0.34 -0.01 30 1 30 -1
29JUN27 13.00 P 0.00 0.00 0.00 0.45 -0.01 30 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.55 -0.01 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.74 -0.01 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.88 -0.01 29 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.14 +0.06 31 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.30 -0.02 29 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.56 -0.01 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.92 -0.01 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.23 0.00 31 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.56 0.00 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.91 0.00 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.28 0.00 32 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.67 0.00 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.07 -0.01 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.50 0.00 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.34 -0.03 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.22 -0.03 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.10 -0.07 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.09 0.00 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.08 -0.01 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.30 +0.01 31 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 0.40 +0.01 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.51 +0.01 31 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.64 +0.01 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.80 +0.01 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.97 +0.01 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.18 +0.01 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.40 +0.02 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.64 +0.01 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.90 +0.01 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.19 +0.01 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.49 +0.02 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.82 +0.02 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.16 +0.02 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.52 +0.02 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.89 +0.01 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.28 +0.01 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.69 +0.02 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.54 +0.02 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.43 +0.01 35 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.35 -0.01 37 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.23 -0.04 36 0 0 0
TOTAL PUT 15 12,841 -3
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$ 14.220
29SEP26 8.00 C 0.00 0.00 0.00 6.27 +0.30 152 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.04 +0.31 156 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.80 +0.35 153 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.55 +0.33 146 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.31 +0.35 143 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.04 +0.32 127 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.79 +0.33 120 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.55 +0.37 118 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.31 +0.35 114 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.79 +0.33 95 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.30 +0.35 85 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.80 +0.37 73 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.28 +0.38 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.74 +0.33 29 0 0 0
29SEP26 13.00 C 1.30 1.30 1.28 1.28 +0.34 34 2 1 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 +0.23 26 0 94 0
29SEP26 14.00 C 0.48 0.48 0.41 0.44 +0.16 26 25 242 -25
29SEP26 14.50 C 0.19 0.19 0.19 0.20 +0.09 27 10 2,045 +10
29SEP26 15.00 C 0.07 0.10 0.07 0.08 +0.04 27 135 779 -65
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 800 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 696 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.04 +0.28 67 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.79 +0.32 63 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.56 +0.32 65 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.31 +0.27 61 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.79 +0.28 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.32 +0.31 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.80 +0.37 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.28 +0.32 26 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.80 +0.31 25 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.36 +0.28 25 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 0.97 +0.24 25 0 242 0
29OCT26 14.00 C 0.00 0.00 0.00 0.64 +0.18 24 0 190 0
29OCT26 14.50 C 0.00 0.00 0.00 0.40 +0.13 25 0 289 0
29OCT26 15.00 C 0.00 0.00 0.00 0.23 +0.08 25 0 793 0
29OCT26 15.50 C 0.00 0.00 0.00 0.13 +0.05 25 0 41 0
29OCT26 16.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 1,561 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.61 +0.30 55 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.37 +0.31 53 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.89 +0.34 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.37 +0.32 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.89 +0.33 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.40 +0.35 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.89 +0.29 25 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.48 +0.26 25 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 1.11 +0.20 25 0 45 0
27NOV26 14.00 C 0.80 0.80 0.80 0.81 +0.17 25 15 26 0
27NOV26 14.50 C 0.56 0.63 0.56 0.57 +0.13 25 45 75 +15
27NOV26 15.00 C 0.00 0.00 0.00 0.39 +0.11 25 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.25 +0.07 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.16 +0.05 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.10 +0.04 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.14 +0.41 65 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.90 +0.44 63 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.64 +0.30 59 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.40 +0.44 57 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.05 +0.29 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.80 +0.33 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.61 +0.30 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.37 +0.31 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.92 +0.33 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.43 +0.33 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.94 +0.32 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.48 +0.38 30 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.98 +0.28 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.59 +0.25 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.24 +0.22 25 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.96 +0.19 25 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.72 +0.15 25 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.53 +0.13 25 0 1,043 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 +0.10 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 +0.08 25 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.06 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 +0.04 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.03 26 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.14 +0.37 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.90 +0.30 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.64 +0.30 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.40 +0.37 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.13 +0.34 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.89 +0.20 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.76 +0.32 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.52 +0.32 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.04 +0.32 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.58 +0.31 32 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.14 +0.31 30 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.72 +0.37 29 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.27 +0.28 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.92 +0.26 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.57 +0.22 25 0 129 0
30MAR27 14.00 C 0.00 0.00 0.00 1.30 +0.20 25 0 197 0
30MAR27 14.50 C 0.00 0.00 0.00 1.06 +0.17 25 0 188 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 +0.14 26 0 176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.69 +0.11 26 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 +0.10 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 +0.10 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 +0.08 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.06 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 +0.05 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.90 +0.30 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.64 +0.30 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.40 +0.37 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.13 +0.20 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.01 +0.32 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.77 +0.33 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.53 +0.33 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.05 +0.33 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.59 +0.32 31 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.14 +0.31 29 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.72 +0.29 28 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.27 +0.27 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.93 +0.24 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.62 +0.22 25 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.35 +0.20 25 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.12 +0.15 25 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.93 +0.14 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.77 +0.13 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.63 +0.12 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.50 +0.09 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.40 +0.08 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.32 +0.07 25 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.25 +0.05 25 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.77 +0.33 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.53 +0.33 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.05 +0.33 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.59 +0.30 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.23 +0.29 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.77 +0.26 27 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.42 +0.25 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.09 +0.22 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.82 +0.20 26 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 1.58 +0.18 27 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.36 +0.19 27 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 1.16 +0.16 26 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 1.00 +0.15 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.86 +0.11 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.74 +0.11 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.63 +0.10 27 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.53 +0.09 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.44 +0.06 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.38 +0.07 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.31 +0.05 27 0 0 0
TOTAL CALL 232 15,033 -65
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 118 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 365 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 644 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 601 0
29SEP26 13.50 P 0.06 0.06 0.05 0.07 -0.08 27 101 1,070 +99
29SEP26 14.00 P 0.18 0.20 0.17 0.20 -0.16 26 34 479 +17
29SEP26 14.50 P 0.46 0.46 0.38 0.46 -0.25 26 36 207 +30
29SEP26 15.00 P 0.00 0.00 0.00 0.84 -0.30 27 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.29 -0.33 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.78 -0.34 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.28 -0.34 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.78 -0.34 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.28 -0.34 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.78 -0.34 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.28 -0.34 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.78 -0.34 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.28 -0.34 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 430 0
29OCT26 12.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 371 0
29OCT26 13.00 P 0.09 0.09 0.09 0.09 -0.06 25 25 366 0
29OCT26 13.50 P 0.19 0.19 0.19 0.20 -0.09 25 15 238 +15
29OCT26 14.00 P 0.36 0.36 0.36 0.37 -0.16 24 10 247 -10
29OCT26 14.50 P 0.64 0.64 0.64 0.63 -0.22 25 15 243 0
29OCT26 15.00 P 0.00 0.00 0.00 0.98 -0.24 26 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.36 -0.29 25 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.81 -0.32 25 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.28 -0.34 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 2.78 -0.34 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.28 -0.34 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.78 -0.34 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.28 -0.34 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.78 -0.34 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.28 -0.34 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 7 0
27NOV26 12.50 P 0.00 0.00 0.00 0.10 -0.04 26 0 10 0
27NOV26 13.00 P 0.00 0.00 0.00 0.18 -0.07 25 0 88 0
27NOV26 13.50 P 0.32 0.32 0.32 0.31 -0.11 25 23 159 +23
27NOV26 14.00 P 0.00 0.00 0.00 0.50 -0.16 25 0 55 0
27NOV26 14.50 P 0.78 0.78 0.69 0.76 -0.20 25 44 182 +14
27NOV26 15.00 P 0.00 0.00 0.00 1.08 -0.23 25 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.45 -0.27 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.86 -0.30 25 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.31 -0.32 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.79 -0.33 26 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.28 -0.34 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.78 -0.34 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.28 -0.34 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.78 -0.34 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.28 -0.34 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 8.75 P 0.01 0.01 0.01 0.01 0.00 40 6 12 0
30DEC26 9.00 P 0.01 0.01 0.01 0.01 0.00 38 12 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 453 0
30DEC26 11.00 P 0.04 0.04 0.04 0.02 -0.01 26 1 70 -1
30DEC26 11.50 P 0.05 0.05 0.05 0.05 -0.01 26 80 246 +77
30DEC26 12.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 317 0
30DEC26 12.50 P 0.15 0.15 0.15 0.16 -0.05 25 40 351 +20
30DEC26 13.00 P 0.00 0.00 0.00 0.26 -0.07 25 0 127 0
30DEC26 13.50 P 0.37 0.39 0.36 0.40 -0.12 24 80 432 +80
30DEC26 14.00 P 0.59 0.59 0.59 0.60 -0.16 24 30 145 +30
30DEC26 14.50 P 0.00 0.00 0.00 0.87 -0.19 25 0 105 0
30DEC26 15.00 P 0.00 0.00 0.00 1.19 -0.22 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.54 -0.24 25 0 15 0
30DEC26 16.00 P 1.95 1.95 1.95 1.93 -0.28 25 15 15 +15
30DEC26 16.50 P 0.00 0.00 0.00 2.36 -0.29 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.81 -0.32 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.29 -0.33 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.78 -0.34 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.28 -0.34 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.78 -0.34 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.28 -0.34 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 -0.03 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 -0.05 26 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 -0.07 27 0 61 0
30MAR27 13.00 P 0.47 0.47 0.47 0.51 -0.08 27 10 115 +10
30MAR27 13.50 P 0.00 0.00 0.00 0.69 -0.12 26 0 155 0
30MAR27 14.00 P 0.00 0.00 0.00 0.92 -0.14 27 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.19 -0.11 27 0 75 0
30MAR27 15.00 P 0.00 0.00 0.00 1.50 -0.13 27 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.78 -0.21 26 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 2.14 -0.23 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.57 -0.22 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.97 -0.29 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.39 -0.24 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.84 -0.30 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.28 -0.34 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.78 -0.34 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.28 -0.34 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 -0.02 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.14 -0.03 25 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 -0.04 25 0 112 0
29JUN27 11.50 P 0.00 0.00 0.00 0.33 -0.05 26 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.46 -0.08 26 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.62 -0.10 26 0 64 0
29JUN27 13.00 P 0.00 0.00 0.00 0.82 -0.12 26 0 37 0
29JUN27 13.50 P 0.00 0.00 0.00 1.04 -0.12 26 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 1.27 -0.15 25 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.57 -0.17 25 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.93 -0.21 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.24 -0.20 25 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.62 -0.21 26 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.02 -0.20 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.43 -0.23 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.86 -0.24 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.29 -0.24 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.73 -0.24 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.18 -0.25 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.64 -0.26 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.14 -0.03 27 0 6 0
29SEP27 10.00 P 0.00 0.00 0.00 0.17 -0.03 27 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.25 -0.04 27 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.35 -0.06 27 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.48 -0.07 27 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.62 -0.09 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.80 -0.09 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.99 -0.12 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.22 -0.16 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.48 -0.19 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.77 -0.21 26 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.10 -0.20 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.44 -0.24 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.80 -0.17 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.16 -0.20 26 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.55 -0.22 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.96 -0.22 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.38 -0.26 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.82 -0.27 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.28 -0.25 27 0 0 0
TOTAL PUT 577 16,409 +419
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$ 4.745
29SEP26 2.80 C 0.00 0.00 0.00 1.96 -0.04 177 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.86 -0.04 166 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.76 -0.04 156 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.66 -0.02 147 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.56 -0.02 137 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.46 -0.02 128 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.36 -0.04 120 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.26 -0.04 111 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.16 -0.04 103 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.06 -0.02 95 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.96 -0.04 87 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.86 -0.04 79 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.75 -0.05 56 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.65 -0.05 49 0 340 0
29SEP26 4.20 C 0.55 0.55 0.55 0.55 -0.03 42 10 2,230 -10
29SEP26 4.30 C 0.44 0.44 0.44 0.45 -0.03 36 4 1,064 0
29SEP26 4.40 C 0.34 0.34 0.34 0.35 -0.03 29 4 5,336 -4
29SEP26 4.50 C 0.00 0.00 0.00 0.25 -0.03 22 0 3,785 0
29SEP26 4.60 C 0.16 0.16 0.16 0.16 -0.03 22 30 9,005 0
29SEP26 4.70 C 0.07 0.07 0.07 0.08 -0.04 19 5 1,787 0
29SEP26 4.80 C 0.05 0.05 0.05 0.04 -0.02 22 5 4,596 0
29SEP26 4.90 C 0.02 0.02 0.02 0.02 -0.02 24 620 4,400 +620
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 7,620 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,810 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 874 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 145 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.96 -0.04 118 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.86 -0.04 112 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.76 -0.04 105 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.66 -0.02 99 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.56 -0.02 93 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.46 -0.02 87 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.36 -0.04 81 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.26 -0.04 76 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.16 -0.04 70 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.06 -0.02 65 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.96 -0.04 59 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.86 -0.04 54 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.75 -0.05 41 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.65 -0.05 36 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.55 -0.03 32 0 449 0
29OCT26 4.30 C 0.00 0.00 0.00 0.45 -0.03 27 0 771 0
29OCT26 4.40 C 0.00 0.00 0.00 0.36 -0.03 28 0 713 0
29OCT26 4.50 C 0.26 0.26 0.26 0.25 -0.04 17 30 737 +1
29OCT26 4.60 C 0.16 0.20 0.16 0.18 -0.03 21 540 1,122 +221
29OCT26 4.70 C 0.13 0.14 0.11 0.13 -0.02 23 810 1,040 +91
29OCT26 4.80 C 0.10 0.10 0.09 0.09 -0.02 23 95 1,087 +95
29OCT26 4.90 C 0.06 0.07 0.06 0.06 -0.02 23 605 4,748 +429
29OCT26 5.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 4,297 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 10,029 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.76 -0.04 84 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.66 -0.02 79 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.56 -0.02 74 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.46 -0.02 69 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.36 -0.04 65 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.26 -0.04 61 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.16 -0.04 56 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.06 -0.02 52 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.96 -0.04 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.86 -0.04 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.76 -0.04 39 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.66 -0.04 35 0 30 0
27NOV26 4.20 C 0.00 0.00 0.00 0.56 -0.03 31 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.45 -0.05 22 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.37 -0.03 25 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.28 -0.04 22 0 210 0
27NOV26 4.60 C 0.23 0.24 0.20 0.22 -0.02 22 572 1,484 +270
27NOV26 4.70 C 0.18 0.18 0.16 0.18 -0.01 24 360 599 -90
27NOV26 4.80 C 0.14 0.14 0.13 0.14 -0.01 24 330 1,077 +180
27NOV26 4.90 C 0.11 0.11 0.10 0.11 -0.01 24 60 2,277 0
27NOV26 5.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 1,713 0
27NOV26 5.25 C 0.00 0.00 0.00 0.04 0.00 24 0 3,700 0
27NOV26 5.50 C 0.03 0.03 0.03 0.02 0.00 25 7 657 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 725 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 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.96 -0.04 79 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.86 -0.04 75 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.76 -0.04 70 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.66 -0.03 66 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.56 -0.03 62 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.46 -0.03 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.36 -0.04 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.26 -0.04 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.16 -0.04 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.06 -0.03 43 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.96 -0.04 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 -0.04 36 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 -0.04 33 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 -0.04 29 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 -0.04 26 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 -0.03 24 0 5,560 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 -0.03 23 0 1,402 0
30DEC26 4.50 C 0.29 0.29 0.29 0.32 -0.02 23 60 1,701 +60
30DEC26 4.60 C 0.27 0.28 0.24 0.27 -0.01 23 540 1,553 +180
30DEC26 4.70 C 0.22 0.23 0.20 0.22 -0.01 23 330 1,940 +40
30DEC26 4.80 C 0.18 0.18 0.16 0.18 -0.01 23 270 5,432 +180
30DEC26 4.90 C 0.14 0.15 0.13 0.15 -0.01 24 118 1,973 -30
30DEC26 5.00 C 0.12 0.12 0.11 0.12 -0.01 24 195 3,690 -168
30DEC26 5.25 C 0.07 0.07 0.07 0.06 -0.01 23 630 3,575 +185
30DEC26 5.50 C 0.04 0.04 0.04 0.03 -0.01 23 600 1,448 +588
30DEC26 5.75 C 0.03 0.03 0.03 0.02 0.00 25 2 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.96 -0.04 57 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.86 -0.04 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.76 -0.04 51 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.66 -0.03 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.56 -0.03 44 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.46 -0.03 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.36 -0.04 39 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.26 -0.04 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.16 -0.04 33 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.06 -0.03 30 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 -0.04 28 0 35 0
30MAR27 3.90 C 0.86 0.86 0.86 0.86 -0.04 25 6 4 -6
30MAR27 4.00 C 0.00 0.00 0.00 0.77 -0.04 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.69 -0.04 24 0 1,022 0
30MAR27 4.20 C 0.62 0.62 0.62 0.62 -0.03 24 9 62 -9
30MAR27 4.30 C 0.00 0.00 0.00 0.55 -0.03 24 0 2,888 0
30MAR27 4.40 C 0.47 0.47 0.47 0.48 -0.03 23 30 2,528 +30
30MAR27 4.50 C 0.00 0.00 0.00 0.43 -0.02 24 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.36 -0.01 22 0 3,117 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 -0.01 23 0 6,948 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 -0.02 23 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 -0.02 22 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 387 0
30MAR27 5.25 C 0.14 0.14 0.14 0.13 -0.01 23 60 1,561 +30
30MAR27 5.50 C 0.10 0.10 0.10 0.09 0.00 24 1,184 6,012 +1,171
30MAR27 5.75 C 0.07 0.07 0.07 0.06 0.00 24 120 1,310 +30
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 23 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 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 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.96 -0.04 45 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.86 -0.04 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.76 -0.04 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.66 -0.03 37 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.56 -0.03 34 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.46 -0.03 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.36 -0.04 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.26 -0.04 27 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.16 -0.04 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.08 -0.03 25 0 80 0
29JUN27 3.80 C 0.00 0.00 0.00 0.98 -0.04 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.91 -0.02 24 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.81 -0.02 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.74 -0.02 22 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.67 -0.02 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 -0.03 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.55 -0.03 22 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.50 -0.02 23 0 363 0
29JUN27 4.60 C 0.00 0.00 0.00 0.44 -0.03 22 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.40 -0.02 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.36 -0.01 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.32 -0.01 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.28 -0.01 23 0 717 0
29JUN27 5.25 C 0.20 0.20 0.20 0.20 -0.02 23 592 4,904 +293
29JUN27 5.50 C 0.15 0.15 0.15 0.16 -0.01 24 296 3,229 +296
29JUN27 5.75 C 0.00 0.00 0.00 0.11 -0.01 24 0 2,400 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 0.00 24 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 0.00 25 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.26 -0.04 20 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.17 -0.04 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.09 -0.03 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.02 -0.03 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.95 -0.03 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.88 -0.03 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.81 -0.03 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.69 -0.03 23 0 30 0
29SEP27 4.40 C 0.00 0.00 0.00 0.63 -0.03 23 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.58 -0.03 23 0 30 0
29SEP27 4.60 C 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.45 -0.02 24 0 2 0
29SEP27 4.90 C 0.00 0.00 0.00 0.40 -0.02 24 0 5 0
29SEP27 5.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 5 0
29SEP27 5.25 C 0.24 0.24 0.23 0.29 -0.02 24 753 841 +753
29SEP27 5.50 C 0.18 0.19 0.18 0.22 -0.02 24 329 364 +329
29SEP27 5.75 C 0.15 0.15 0.15 0.17 -0.01 24 297 307 +297
29SEP27 6.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.10 -0.01 25 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 10,508 171,162 +6,052
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 129 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 4,017 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 2,456 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 2,153 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 25 0 3,368 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 3,112 0
29SEP26 4.60 P 0.07 0.09 0.07 0.07 +0.01 22 40 7,210 +5
29SEP26 4.70 P 0.15 0.15 0.11 0.13 +0.02 24 680 1,934 +470
29SEP26 4.80 P 0.20 0.20 0.19 0.20 +0.01 23 2,330 1,952 -1,230
29SEP26 4.90 P 0.30 0.30 0.30 0.29 +0.02 26 30 1,432 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 +0.02 26 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.63 +0.03 39 0 1,669 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 +0.03 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 +0.05 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.37 +0.05 0 0 240 0
29SEP26 6.25 P 0.00 0.00 0.00 1.63 +0.06 78 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 +0.06 86 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 +0.04 102 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 +0.03 110 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.37 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.87 +0.03 86 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.12 +0.03 100 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,501 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 3,711 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 23 0 516 0
29OCT26 4.30 P 0.00 0.00 0.00 0.03 0.00 22 0 2,218 0
29OCT26 4.40 P 0.06 0.06 0.06 0.06 +0.01 23 5 825 +5
29OCT26 4.50 P 0.09 0.10 0.09 0.09 +0.01 23 635 2,139 +35
29OCT26 4.60 P 0.14 0.15 0.12 0.13 +0.01 23 625 1,792 +445
29OCT26 4.70 P 0.18 0.21 0.17 0.19 +0.02 24 1,200 1,500 +545
29OCT26 4.80 P 0.27 0.27 0.24 0.25 +0.02 23 340 804 +181
29OCT26 4.90 P 0.33 0.34 0.33 0.33 +0.03 25 90 852 +90
29OCT26 5.00 P 0.00 0.00 0.00 0.41 +0.02 25 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.63 +0.03 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.88 +0.04 31 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.13 +0.05 38 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.38 +0.05 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.63 +0.05 49 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.88 +0.05 54 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.38 +0.04 64 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.63 +0.03 68 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 2,435 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 24 0 3,625 0
27NOV26 4.20 P 0.04 0.04 0.04 0.04 0.00 23 602 2,504 +2
27NOV26 4.30 P 0.00 0.00 0.00 0.06 0.00 23 0 794 0
27NOV26 4.40 P 0.00 0.00 0.00 0.09 +0.01 23 0 815 0
27NOV26 4.50 P 0.11 0.14 0.11 0.13 +0.01 23 271 779 +99
27NOV26 4.60 P 0.16 0.17 0.16 0.17 +0.01 23 240 1,499 -180
27NOV26 4.70 P 0.24 0.24 0.21 0.22 +0.01 23 270 1,428 +90
27NOV26 4.80 P 0.28 0.30 0.27 0.29 +0.02 24 390 1,410 +30
27NOV26 4.90 P 0.00 0.00 0.00 0.36 +0.02 24 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.42 +0.01 22 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.63 0.00 20 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.88 +0.03 26 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.38 +0.05 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.63 +0.05 40 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.88 +0.05 44 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.38 +0.04 52 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.63 +0.03 56 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 440 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 1,334 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1,424 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 22 0 2,240 0
30DEC26 4.20 P 0.06 0.06 0.06 0.06 0.00 22 10 941 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 0.00 22 0 4,793 0
30DEC26 4.40 P 0.12 0.12 0.11 0.11 0.00 22 210 644 +120
30DEC26 4.50 P 0.15 0.16 0.15 0.16 +0.02 23 180 1,583 -30
30DEC26 4.60 P 0.20 0.21 0.19 0.20 +0.01 23 180 891 -30
30DEC26 4.70 P 0.26 0.27 0.24 0.25 +0.01 22 180 570 +40
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.02 23 0 799 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.01 23 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 0.00 22 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 +0.03 26 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 +0.03 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 +0.05 27 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 +0.05 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 +0.05 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.88 +0.05 39 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 2.12 +0.04 0 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 2.38 +0.04 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.63 +0.03 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.37 +0.04 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.62 +0.02 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.87 +0.03 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.12 +0.03 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30MAR27 3.40 P 0.01 0.01 0.01 0.01 0.00 24 50 59 +50
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 23 0 2,685 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 4,519 0
30MAR27 4.10 P 0.09 0.09 0.08 0.09 +0.01 23 50 1,484 +50
30MAR27 4.20 P 0.11 0.11 0.11 0.11 0.00 22 150 3,887 +120
30MAR27 4.30 P 0.14 0.14 0.14 0.14 +0.01 22 150 10,715 +130
30MAR27 4.40 P 0.00 0.00 0.00 0.18 +0.01 22 0 1,384 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.01 22 0 537 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.02 23 0 2,887 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.02 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.01 22 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.03 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 +0.03 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.70 +0.01 23 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 +0.02 21 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.13 +0.04 22 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 +0.05 26 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.63 +0.05 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.88 +0.05 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.38 +0.04 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.63 +0.03 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.12 +0.03 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.37 +0.04 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.62 +0.02 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.87 +0.03 43 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 0.01 0.00 22 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 0.00 23 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 0.00 23 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 0.00 23 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 +0.01 25 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 0.00 24 0 772 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 0.00 23 0 381 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 +0.01 24 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 +0.01 24 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 +0.01 24 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.25 +0.01 24 0 293 0
29JUN27 4.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 150 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 +0.01 24 0 407 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 +0.02 24 0 149 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 +0.02 25 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.52 +0.02 25 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.58 +0.01 24 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 +0.02 25 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 0.97 +0.03 26 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.18 +0.02 26 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.40 +0.02 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.63 +0.04 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.88 +0.05 28 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.38 +0.04 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.63 +0.03 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.87 +0.03 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.12 +0.03 34 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 0.00 25 0 605 0
29SEP27 3.70 P 0.00 0.00 0.00 0.09 0.00 25 0 15 0
29SEP27 3.80 P 0.00 0.00 0.00 0.11 0.00 25 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 15 0
29SEP27 4.10 P 0.00 0.00 0.00 0.20 +0.01 25 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.23 0.00 25 0 60 0
29SEP27 4.30 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.31 0.00 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.36 +0.01 25 0 154 0
29SEP27 4.60 P 0.00 0.00 0.00 0.41 +0.01 25 0 124 0
29SEP27 4.70 P 0.00 0.00 0.00 0.46 +0.01 25 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.58 +0.01 26 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.64 +0.01 25 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.01 +0.02 26 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.22 +0.02 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.44 +0.02 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.68 +0.02 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.93 +0.03 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.15 +0.03 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.39 +0.04 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.63 +0.03 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
TOTAL PUT 8,908 187,055 +1,037
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 29.180
29SEP26 19.00 C 0.00 0.00 0.00 10.20 -0.23 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.68 -0.25 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.18 -0.25 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.18 -0.25 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.19 -0.24 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.18 -0.25 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.21 -0.23 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.21 -0.23 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.23 -0.23 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.29 -0.23 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.48 -0.20 30 0 0 0
29SEP26 29.00 C 0.62 0.80 0.62 0.80 -0.18 29 45 570 +5
29SEP26 30.00 C 0.39 0.40 0.39 0.40 -0.14 30 180 3,597 0
29SEP26 31.00 C 0.15 0.15 0.15 0.16 -0.09 30 1 324 -1
29SEP26 32.00 C 0.06 0.06 0.06 0.06 -0.04 30 10 688 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 394 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,790 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 90 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 10.25 -0.18 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.75 -0.18 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.25 -0.18 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.18 -0.26 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.19 -0.35 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.22 -0.34 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.26 -0.26 0 0 0 0
29OCT26 25.00 C 4.04 4.04 4.04 4.35 -0.22 29 15 15 +15
29OCT26 26.00 C 0.00 0.00 0.00 3.46 -0.20 29 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 2.65 -0.18 29 0 110 0
29OCT26 28.00 C 0.00 0.00 0.00 1.89 -0.27 28 0 435 0
29OCT26 29.00 C 1.26 1.27 1.17 1.34 -0.15 29 54 235 -2
29OCT26 30.00 C 0.82 0.82 0.76 0.92 -0.10 30 80 3,325 +60
29OCT26 31.00 C 0.57 0.57 0.57 0.59 -0.06 30 1 415 +1
29OCT26 32.00 C 0.00 0.00 0.00 0.37 -0.04 30 0 513 0
29OCT26 33.00 C 0.17 0.17 0.17 0.21 -0.03 30 3 710 +3
29OCT26 34.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 97 0
29OCT26 35.00 C 0.10 0.10 0.09 0.07 -0.01 30 23 431 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 0.00 31 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 0.00 30 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 9.75 -0.27 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.25 -0.24 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.26 -0.28 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.32 -0.26 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.36 -0.26 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.45 -0.23 31 0 0 0
27NOV26 25.00 C 4.33 4.33 4.33 4.56 -0.23 30 15 15 +15
27NOV26 26.00 C 0.00 0.00 0.00 3.74 -0.23 30 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 2.97 -0.25 30 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 2.41 -0.17 32 0 280 0
27NOV26 29.00 C 1.61 1.82 1.61 1.82 -0.14 31 30 219 -15
27NOV26 30.00 C 0.00 0.00 0.00 1.37 -0.11 31 0 319 0
27NOV26 31.00 C 0.91 0.91 0.91 1.00 -0.13 31 30 306 +30
27NOV26 32.00 C 0.00 0.00 0.00 0.71 -0.10 31 0 310 0
27NOV26 33.00 C 0.00 0.00 0.00 0.49 -0.11 31 0 287 0
27NOV26 34.00 C 0.37 0.37 0.37 0.33 -0.09 30 15 280 +15
27NOV26 35.00 C 0.00 0.00 0.00 0.22 -0.07 30 0 92 0
27NOV26 36.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 75 0
27NOV26 37.00 C 0.12 0.12 0.12 0.09 -0.04 30 3 108 +3
27NOV26 38.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 10.32 -0.25 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.84 -0.25 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.35 -0.26 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.40 -0.25 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.46 -0.24 32 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.56 -0.24 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.70 -0.21 33 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.85 -0.20 32 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.09 -0.19 32 0 21 0
30DEC26 27.00 C 0.00 0.00 0.00 3.46 -0.12 33 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 2.82 -0.13 33 0 21 0
30DEC26 29.00 C 2.06 2.06 2.00 2.25 -0.10 32 45 45 +15
30DEC26 30.00 C 0.00 0.00 0.00 1.78 -0.15 32 0 329 0
30DEC26 31.00 C 0.00 0.00 0.00 1.40 -0.09 32 0 93 0
30DEC26 32.00 C 0.00 0.00 0.00 1.10 -0.07 32 0 441 0
30DEC26 33.00 C 0.00 0.00 0.00 0.86 -0.06 32 0 267 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 -0.06 32 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 -0.06 32 0 371 0
30DEC26 36.00 C 0.00 0.00 0.00 0.37 -0.04 32 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 0.00 33 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 0.00 33 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.63 -0.24 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.16 -0.24 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.70 -0.24 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.80 -0.26 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.94 -0.21 35 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.09 -0.21 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.29 -0.22 34 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.54 -0.19 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.93 -0.12 34 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.28 -0.11 34 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.69 -0.11 33 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 3.17 -0.10 33 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.71 -0.10 33 0 95 0
30MAR27 31.00 C 0.00 0.00 0.00 2.31 -0.09 33 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.97 -0.10 33 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.67 -0.08 33 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.41 -0.08 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.20 -0.06 34 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.00 -0.06 33 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.83 -0.05 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.69 -0.04 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.57 -0.03 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.46 -0.04 33 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.38 -0.03 33 0 15 0
30MAR27 42.00 C 0.39 0.39 0.39 0.31 -0.03 33 1 9 -1
30MAR27 43.00 C 0.32 0.32 0.32 0.25 -0.02 33 2 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 33 0
30MAR27 45.00 C 0.25 0.26 0.25 0.17 -0.01 33 25 24 -8
29JUN27 19.00 C 0.00 0.00 0.00 10.91 -0.25 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.47 -0.24 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.04 -0.22 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.16 -0.22 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.34 -0.19 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.51 -0.22 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.76 -0.21 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.05 -0.20 35 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 5.39 -0.10 34 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.80 -0.09 34 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 4.32 -0.10 35 0 3,002 0
29JUN27 29.00 C 0.00 0.00 0.00 3.82 -0.02 35 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.37 -0.02 35 0 320 0
29JUN27 31.00 C 0.00 0.00 0.00 2.97 -0.09 35 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 2.62 -0.06 35 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 2.30 -0.05 35 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 2.00 -0.04 35 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.74 -0.04 35 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.51 -0.03 34 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.31 -0.02 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.14 -0.02 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.98 -0.01 34 0 0 0
29JUN27 40.00 C 0.94 0.94 0.94 0.85 -0.01 34 4 15 -4
29JUN27 41.00 C 0.80 0.80 0.80 0.72 -0.01 34 3 39 +3
29SEP27 20.00 C 0.00 0.00 0.00 10.14 -0.25 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.31 -0.25 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.51 -0.25 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.76 -0.21 36 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.05 -0.21 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.38 -0.16 35 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.77 -0.15 35 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 5.20 -0.14 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.64 -0.14 34 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 4.18 -0.16 34 0 0 0
29SEP27 30.00 C 3.82 3.82 3.82 3.59 -0.32 33 110 110 +110
29SEP27 31.00 C 0.00 0.00 0.00 3.34 -0.18 34 0 115 0
29SEP27 32.00 C 2.94 2.94 2.94 2.98 -0.21 34 15 15 +15
29SEP27 33.00 C 2.73 2.73 2.73 2.65 -0.12 34 15 45 +15
29SEP27 34.00 C 0.00 0.00 0.00 2.37 -0.20 34 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.09 -0.19 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.87 -0.18 34 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.64 -0.18 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.46 -0.16 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.30 -0.15 34 0 0 0
29SEP27 40.00 C 1.27 1.27 1.27 1.14 -0.15 34 5 26 +5
TOTAL CALL 730 45,465 +279
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 159 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 370 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 30 0 375 0
29SEP26 27.00 P 0.17 0.17 0.17 0.09 +0.01 31 34 3,136 -14
29SEP26 28.00 P 0.38 0.38 0.38 0.26 +0.02 30 20 1,117 +20
29SEP26 29.00 P 0.81 0.81 0.64 0.63 +0.05 31 4 1,116 +1
29SEP26 30.00 P 0.00 0.00 0.00 1.22 +0.10 31 0 1,843 0
29SEP26 31.00 P 0.00 0.00 0.00 1.95 +0.15 30 0 1,401 0
29SEP26 32.00 P 0.00 0.00 0.00 2.85 +0.19 29 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 3.82 +0.11 0 0 198 0
29SEP26 34.00 P 4.92 4.92 4.87 4.87 +0.27 47 63 1,269 -27
29SEP26 35.00 P 0.00 0.00 0.00 5.86 +0.17 52 0 500 -3,042
29SEP26 36.00 P 0.00 0.00 0.00 6.86 +0.13 59 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.88 +0.28 69 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 8.86 +0.14 71 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.86 +0.13 76 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.86 +0.13 82 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.86 +0.13 87 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.86 +0.13 92 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.86 +0.21 97 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.86 +0.17 102 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.86 +0.13 107 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.86 +0.13 111 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.86 +0.14 115 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.86 +0.13 120 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.86 +0.16 124 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 72 0
29OCT26 26.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 164 0
29OCT26 27.00 P 0.46 0.46 0.46 0.38 +0.05 30 1 1,255 +1
29OCT26 28.00 P 0.00 0.00 0.00 0.68 +0.07 30 0 3,226 0
29OCT26 29.00 P 1.31 1.31 1.31 1.11 +0.10 30 30 846 0
29OCT26 30.00 P 0.00 0.00 0.00 1.64 +0.14 29 0 903 0
29OCT26 31.00 P 0.00 0.00 0.00 2.25 +0.12 28 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 3.09 +0.19 30 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 3.94 +0.19 29 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 4.87 +0.21 30 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 5.93 +0.24 38 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 6.91 +0.18 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.91 +0.23 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.91 +0.19 49 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.94 +0.21 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.94 +0.21 59 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.24 0.00 31 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.41 -0.01 31 0 159 0
27NOV26 27.00 P 0.78 0.78 0.78 0.67 0.00 31 130 856 0
27NOV26 28.00 P 0.00 0.00 0.00 1.03 +0.02 31 0 468 0
27NOV26 29.00 P 0.00 0.00 0.00 1.41 -0.04 30 0 643 0
27NOV26 30.00 P 0.00 0.00 0.00 2.03 +0.07 31 0 1,167 0
27NOV26 31.00 P 0.00 0.00 0.00 2.63 +0.07 30 0 145 0
27NOV26 32.00 P 0.00 0.00 0.00 3.35 +0.11 30 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.15 +0.13 30 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 5.14 +0.29 35 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.04 +0.30 35 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 6.98 +0.23 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.96 +0.25 39 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.91 +0.19 40 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.94 +0.21 45 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.94 +0.21 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 0.00 32 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 15 0
30DEC26 24.00 P 0.40 0.40 0.37 0.29 +0.02 32 30 333 +30
30DEC26 25.00 P 0.00 0.00 0.00 0.47 +0.03 32 0 361 0
30DEC26 26.00 P 0.82 0.82 0.79 0.71 +0.04 32 43 538 0
30DEC26 27.00 P 1.07 1.13 1.00 0.98 +0.01 32 129 262 +67
30DEC26 28.00 P 1.44 1.51 1.44 1.34 0.00 31 28 839 0
30DEC26 29.00 P 0.00 0.00 0.00 1.85 +0.05 32 0 358 0
30DEC26 30.00 P 0.00 0.00 0.00 2.34 +0.06 31 0 3,980 0
30DEC26 31.00 P 0.00 0.00 0.00 2.97 +0.08 31 0 690 0
30DEC26 32.00 P 0.00 0.00 0.00 3.64 +0.10 31 0 173 0
30DEC26 33.00 P 0.00 0.00 0.00 4.44 +0.15 32 0 111 0
30DEC26 34.00 P 0.00 0.00 0.00 5.32 +0.25 34 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.18 +0.21 34 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.08 +0.19 35 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.01 +0.20 36 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 8.98 +0.22 38 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 9.94 +0.21 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.97 +0.24 43 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.93 +0.20 43 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.93 +0.20 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.93 +0.23 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.93 +0.24 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.93 +0.20 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.93 +0.20 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.93 +0.21 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.93 +0.20 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.93 +0.23 60 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 +0.02 33 0 15 0
30MAR27 22.00 P 0.45 0.45 0.45 0.35 +0.02 33 15 550 +15
30MAR27 23.00 P 0.00 0.00 0.00 0.51 +0.03 33 0 146 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 +0.04 33 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 0.97 +0.03 33 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.24 -0.01 33 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.60 +0.05 32 0 208 0
30MAR27 28.00 P 2.03 2.03 2.03 2.11 +0.14 34 6 683 +6
30MAR27 29.00 P 2.46 2.54 2.46 2.47 +0.08 32 14 3,831 +14
30MAR27 30.00 P 0.00 0.00 0.00 3.10 +0.11 33 0 3,235 0
30MAR27 31.00 P 0.00 0.00 0.00 3.58 +0.12 32 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 4.33 +0.12 33 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 4.98 +0.06 32 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 5.82 +0.17 34 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.61 +0.17 34 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 7.43 +0.18 34 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.31 +0.21 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.19 +0.24 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.10 +0.20 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.03 +0.24 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.99 +0.25 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.97 +0.23 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.97 +0.25 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.93 +0.24 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.93 +0.20 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.28 +0.03 34 0 21 0
29JUN27 19.50 P 0.00 0.00 0.00 0.34 +0.03 34 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.41 +0.04 34 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.58 +0.06 34 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.78 +0.06 34 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.04 +0.07 34 0 134 0
29JUN27 24.00 P 0.00 0.00 0.00 1.33 +0.08 34 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.64 +0.05 34 0 57 0
29JUN27 26.00 P 2.12 2.12 2.12 1.98 0.00 33 15 250 +15
29JUN27 27.00 P 0.00 0.00 0.00 2.43 +0.03 34 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 2.89 +0.03 33 0 3,063 0
29JUN27 29.00 P 0.00 0.00 0.00 3.41 +0.05 33 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 3.98 +0.04 33 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.60 +0.05 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.25 +0.07 33 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.03 +0.15 34 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 6.75 +0.17 34 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.52 +0.20 34 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.31 +0.21 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.10 +0.20 35 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.95 +0.23 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.79 +0.22 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.66 +0.24 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.54 +0.24 35 0 0 0
29SEP27 20.00 P 0.70 0.70 0.67 0.57 -0.02 34 5 30 +5
29SEP27 21.00 P 0.92 0.92 0.92 0.78 -0.02 34 4 318 0
29SEP27 22.00 P 0.00 0.00 0.00 1.02 -0.03 34 0 20 0
29SEP27 23.00 P 0.00 0.00 0.00 1.29 -0.03 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.63 +0.01 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.99 +0.03 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.38 +0.03 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.83 +0.05 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.31 +0.05 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.83 +0.04 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.41 +0.06 33 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.04 +0.10 33 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 5.70 +0.09 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.39 +0.08 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.16 +0.18 34 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 7.90 +0.17 34 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.66 +0.16 34 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.50 +0.23 35 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.32 +0.22 35 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.14 +0.22 35 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.93 +0.20 35 0 0 0
TOTAL PUT 571 60,901 -2,909
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$ 4.420
29SEP26 3.50 C 0.00 0.00 0.00 0.94 -0.01 74 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 -0.01 67 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 -0.01 60 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 -0.01 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 -0.01 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 0.00 19 0 94 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 21 0 78 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 C 0.01 0.01 0.01 0.01 0.00 39 1 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.94 -0.01 37 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.85 0.00 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.75 0.00 35 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.65 -0.01 31 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.08 0.00 17 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 0.00 17 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 0.00 18 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 19 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.95 -0.01 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.86 0.00 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.76 0.00 28 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.57 0.00 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.98 +0.01 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.87 -0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.68 0.00 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 +0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 0.00 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.01 18 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.01 17 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 0.00 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.00 +0.03 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 +0.03 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 +0.03 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 +0.02 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.64 +0.02 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.56 +0.02 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.48 +0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 0.00 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 0.00 18 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 -0.01 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 0.00 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 0.00 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.04 +0.03 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.95 +0.03 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.86 +0.02 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.78 +0.02 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.70 +0.02 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 +0.01 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.55 +0.01 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.48 +0.01 19 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 0.00 19 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 0.00 19 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 -0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 -0.01 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.18 -0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 -0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 0.00 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.05 +0.04 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.96 +0.04 23 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.86 +0.02 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.78 +0.02 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.70 +0.02 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.48 +0.01 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.36 0.00 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 1 7,697 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 18 0 474 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 17 0 575 0
29SEP26 4.50 P 0.13 0.13 0.13 0.10 0.00 14 1 562 -1
29SEP26 4.60 P 0.00 0.00 0.00 0.18 0.00 0 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.01 0 0 25 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 +0.01 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 0.00 0 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 0.00 0 0 152 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.33 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 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 +0.01 20 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 +0.01 18 0 297 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.15 +0.02 18 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 0.21 +0.01 16 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.30 +0.02 19 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.38 +0.01 0 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.48 +0.01 0 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.58 0.00 0 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 0.00 17 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 0.00 17 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.24 0.00 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.31 0.00 17 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.39 0.00 16 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.58 0.00 0 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.33 -0.05 0 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 18 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 -0.01 18 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 18 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 17 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 0.00 18 0 136 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.01 18 0 135 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.01 18 0 351 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 -0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 -0.01 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 -0.01 0 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 0.00 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 -0.01 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.33 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 +0.01 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 +0.01 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.01 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.01 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.01 18 0 10 0
30MAR27 4.70 P 0.37 0.37 0.37 0.38 +0.01 18 93 226 +93
30MAR27 4.80 P 0.00 0.00 0.00 0.45 +0.01 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 0.00 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 0.00 17 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 -0.01 0 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.33 -0.06 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 0.00 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 -0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 -0.01 18 0 80 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 0.00 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 -0.01 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 -0.01 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 -0.01 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.62 -0.01 17 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.84 -0.01 18 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.10 +0.01 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.20 +0.01 17 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 0.24 0.00 17 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.29 0.00 17 0 15 0
29SEP27 4.30 P 0.00 0.00 0.00 0.35 +0.01 17 0 15 0
29SEP27 4.40 P 0.00 0.00 0.00 0.40 +0.01 16 0 0 0
29SEP27 4.50 P 0.43 0.43 0.43 0.47 +0.02 17 5 21 +5
29SEP27 4.60 P 0.00 0.00 0.00 0.53 +0.01 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.61 +0.02 17 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.68 +0.02 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.76 +0.02 16 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.84 +0.02 15 0 60 0
29SEP27 5.25 P 0.00 0.00 0.00 1.05 +0.01 13 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
TOTAL PUT 99 8,119 +97
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$ 3.350
29SEP26 2.40 C 0.00 0.00 0.00 0.96 +0.01 109 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.86 +0.01 98 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.76 +0.01 87 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 +0.01 77 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 +0.01 66 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 +0.01 56 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 +0.02 45 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29SEP26 3.30 C 0.08 0.08 0.08 0.08 +0.01 23 10 250 +10
29SEP26 3.40 C 0.00 0.00 0.00 0.03 +0.01 22 0 567 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 24 0 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 96 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 105 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 119 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 138 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 146 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 154 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 161 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 168 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 175 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 188 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.96 +0.01 75 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.86 +0.01 67 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.76 +0.01 60 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.66 +0.01 53 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.46 +0.01 39 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.36 +0.02 32 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.17 +0.01 22 0 240 0
29OCT26 3.30 C 0.00 0.00 0.00 0.10 0.00 21 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.07 +0.01 24 0 355 0
29OCT26 3.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 150 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 23 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.96 +0.01 60 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.86 +0.01 54 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 +0.01 49 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.66 +0.01 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.56 +0.01 37 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.27 +0.02 24 0 10 0
27NOV26 3.20 C 0.00 0.00 0.00 0.19 +0.01 22 0 210 0
27NOV26 3.30 C 0.00 0.00 0.00 0.14 +0.02 23 0 720 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 0.00 22 0 1,080 0
27NOV26 3.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 0.00 23 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 0.00 24 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 +0.01 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 +0.01 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 +0.01 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 +0.01 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 +0.01 22 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 +0.01 22 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 +0.01 21 0 270 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 0.00 20 0 240 0
30DEC26 3.40 C 0.12 0.12 0.12 0.10 -0.01 19 180 1,230 +120
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 145 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 20 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 20 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 20 0 90 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 19 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 21 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 +0.01 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 +0.01 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 +0.01 21 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 +0.02 21 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.39 0.00 19 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 0.00 20 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 0.00 21 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 +0.01 21 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 0.00 21 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 0.00 21 0 114 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 21 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 21 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 22 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 22 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 21 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.97 +0.01 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 +0.01 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.70 +0.02 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 +0.01 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 +0.01 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 0.00 21 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 +0.01 22 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 +0.01 23 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 +0.01 23 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 +0.01 23 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 +0.01 23 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 +0.01 23 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 0.00 23 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 0.00 23 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 +0.01 23 0 15 0
29JUN27 4.20 C 0.10 0.10 0.10 0.05 0.00 22 3 27 -3
29JUN27 4.30 C 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 0.00 21 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 19 0 390 0
29SEP27 2.40 C 0.00 0.00 0.00 0.98 +0.02 24 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.89 +0.02 23 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.80 +0.02 22 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.71 +0.02 20 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.56 +0.01 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.34 +0.01 22 0 0 0
29SEP27 3.40 C 0.31 0.31 0.31 0.29 0.00 22 50 50 +50
29SEP27 3.50 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP27 4.00 C 0.12 0.12 0.12 0.12 0.00 23 50 50 +50
29SEP27 4.10 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.08 +0.01 24 0 20 0
TOTAL CALL 293 20,838 +227
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 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 24 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 1,075 0
29SEP26 3.30 P 0.07 0.07 0.07 0.07 0.00 23 10 211 -10
29SEP26 3.40 P 0.00 0.00 0.00 0.14 -0.01 24 0 615 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 -0.01 28 0 411 0
29SEP26 3.60 P 0.00 0.00 0.00 0.32 -0.01 26 0 786 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 -0.01 32 0 274 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 -0.01 38 0 163 0
29SEP26 3.90 P 0.00 0.00 0.00 0.62 -0.01 44 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 0.00 49 0 160 0
29SEP26 4.10 P 0.00 0.00 0.00 0.82 0.00 55 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.92 0.00 60 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.02 0.00 64 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.12 0.00 69 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.22 0.00 74 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.32 0.00 78 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.42 0.00 83 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.52 0.00 87 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.62 0.00 91 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.72 0.00 95 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.97 0.00 105 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.22 0.00 115 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.47 0.00 124 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.72 0.00 132 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.97 0.00 140 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.22 0.00 148 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.47 0.00 155 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.72 0.00 162 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.97 0.00 169 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.22 0.00 176 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 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 36 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 21 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 0.00 21 0 123 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 0.00 22 0 1,459 0
29OCT26 3.40 P 0.00 0.00 0.00 0.17 -0.01 22 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 1,226 0
29OCT26 3.60 P 0.00 0.00 0.00 0.33 -0.02 23 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.52 -0.02 25 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.72 0.00 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.82 0.00 35 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.92 0.00 38 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.02 0.00 41 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.12 0.00 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.22 0.00 47 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 -0.01 21 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.13 -0.01 21 0 5,530 0
27NOV26 3.40 P 0.00 0.00 0.00 0.19 -0.01 22 0 161 0
27NOV26 3.50 P 0.00 0.00 0.00 0.27 -0.01 24 0 402 0
27NOV26 3.60 P 0.00 0.00 0.00 0.34 -0.02 22 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.43 -0.02 22 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.52 -0.02 21 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.62 -0.02 24 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.82 -0.01 29 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.92 -0.01 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.02 -0.01 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.12 -0.01 37 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.22 -0.01 39 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 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 20 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 345 0
30DEC26 3.10 P 0.05 0.05 0.05 0.06 -0.01 20 30 30 +30
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.02 19 0 775 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.02 18 0 2,036 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 -0.01 20 0 757 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 -0.01 20 0 360 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 -0.02 21 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 -0.02 22 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 -0.02 23 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 -0.02 21 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 -0.02 23 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 -0.01 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.12 -0.01 32 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.22 -0.01 34 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.32 -0.01 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.42 -0.01 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.52 -0.01 40 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.62 -0.01 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.72 -0.01 44 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 1.97 -0.01 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.22 -0.01 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.47 -0.01 56 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.72 -0.01 59 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.97 -0.01 63 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.22 -0.01 66 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.47 -0.01 69 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.72 -0.01 72 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.97 -0.01 75 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.22 -0.01 78 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 -0.01 19 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 2,125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 -0.01 20 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 -0.01 20 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 -0.02 19 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.01 20 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 -0.01 21 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 -0.01 22 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 -0.01 22 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 -0.02 22 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 -0.01 23 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 -0.02 23 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 -0.02 21 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.92 -0.02 23 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.02 -0.01 25 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 -0.01 27 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.22 -0.02 28 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 -0.01 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.42 -0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.52 -0.01 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.62 -0.01 34 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.72 -0.01 36 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.97 -0.01 39 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.22 -0.01 42 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.47 -0.01 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.72 -0.01 48 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.97 -0.01 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.22 -0.01 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.47 -0.01 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.72 -0.01 59 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.97 -0.01 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.22 -0.01 63 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.08 0.00 22 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 0.00 22 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 0.00 22 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 0.00 22 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 -0.01 21 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 -0.01 22 0 126 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 -0.01 22 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.42 -0.01 22 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 -0.01 23 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 -0.01 23 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 -0.02 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.75 -0.01 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 -0.01 24 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.02 -0.02 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.12 -0.02 24 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.22 -0.02 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.32 -0.01 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29SEP27 3.00 P 0.12 0.12 0.12 0.14 -0.01 22 50 60 +50
29SEP27 3.10 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.27 -0.01 22 0 19 0
29SEP27 3.40 P 0.00 0.00 0.00 0.34 -0.01 23 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.62 -0.01 25 0 10 0
29SEP27 3.90 P 0.00 0.00 0.00 0.70 -0.01 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.87 -0.01 26 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.96 -0.01 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.04 -0.02 25 0 0 0
TOTAL PUT 90 28,540 +70
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$ 29.300
29SEP26 19.00 C 0.00 0.00 0.00 10.33 +0.05 83 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.83 +0.06 77 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.34 +0.06 82 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.34 +0.05 72 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.35 +0.08 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.35 +0.18 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.34 +0.14 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.34 +0.12 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.38 +0.10 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.48 +0.07 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 1.69 +0.03 37 0 24 0
29SEP26 29.00 C 0.90 1.12 0.90 1.05 0.00 37 8 324 +2
29SEP26 30.00 C 0.62 0.62 0.62 0.58 -0.03 36 15 3,263 +15
29SEP26 31.00 C 0.33 0.33 0.32 0.32 -0.01 37 52 863 +50
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 514 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 521 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 888 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 668 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,012 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 697 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29OCT26 20.00 C 0.00 0.00 0.00 9.44 +0.15 59 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.45 +0.15 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.47 +0.16 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.47 +0.13 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.47 +0.10 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.57 +0.09 36 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.74 +0.09 37 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 2.95 +0.04 36 0 50 0
29OCT26 28.00 C 0.00 0.00 0.00 2.27 +0.05 36 0 37 0
29OCT26 29.00 C 1.75 1.75 1.75 1.71 0.00 36 15 471 +15
29OCT26 30.00 C 1.25 1.25 1.25 1.26 -0.01 37 10 774 0
29OCT26 31.00 C 0.00 0.00 0.00 0.90 0.00 37 0 422 0
29OCT26 32.00 C 0.00 0.00 0.00 0.63 -0.02 37 0 209 0
29OCT26 33.00 C 0.00 0.00 0.00 0.42 -0.03 37 0 304 0
29OCT26 34.00 C 0.00 0.00 0.00 0.27 -0.03 36 0 325 0
29OCT26 35.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 274 0
29OCT26 36.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 107 0
29OCT26 37.00 C 0.09 0.09 0.09 0.07 -0.01 37 8 475 +6
29OCT26 38.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 448 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
27NOV26 20.00 C 0.00 0.00 0.00 9.51 +0.13 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.53 +0.15 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.56 +0.15 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.61 +0.13 39 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.70 +0.14 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.82 +0.09 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.04 +0.08 36 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 3.33 +0.07 36 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 2.69 +0.06 36 0 43 0
27NOV26 29.00 C 0.00 0.00 0.00 2.16 +0.05 36 0 97 0
27NOV26 30.00 C 0.00 0.00 0.00 1.70 +0.02 36 0 1,610 0
27NOV26 31.00 C 0.00 0.00 0.00 1.34 +0.02 37 0 40 0
27NOV26 32.00 C 0.98 1.07 0.98 1.02 +0.01 37 245 826 +245
27NOV26 33.00 C 0.00 0.00 0.00 0.77 +0.01 37 0 87 0
27NOV26 34.00 C 0.00 0.00 0.00 0.57 0.00 37 0 102 0
27NOV26 35.00 C 0.00 0.00 0.00 0.41 -0.01 36 0 127 0
27NOV26 36.00 C 0.00 0.00 0.00 0.30 0.00 36 0 298 0
27NOV26 37.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 58 0
27NOV26 38.00 C 0.00 0.00 0.00 0.15 0.00 36 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.11 0.00 37 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 0.00 37 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 0.00 36 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.60 +0.14 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.11 +0.14 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.61 +0.15 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.65 +0.15 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.71 +0.15 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.80 +0.14 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.93 +0.11 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.09 +0.09 36 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 4.35 +0.07 36 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.68 +0.06 36 0 30 0
30DEC26 28.00 C 3.08 3.16 3.08 3.07 +0.03 35 30 88 +30
30DEC26 29.00 C 0.00 0.00 0.00 2.56 +0.03 36 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 2.09 +0.01 36 0 279 0
30DEC26 31.00 C 1.72 1.72 1.72 1.72 +0.02 36 14 1,211 +10
30DEC26 32.00 C 0.00 0.00 0.00 1.39 +0.03 36 0 1,473 0
30DEC26 33.00 C 0.00 0.00 0.00 1.11 +0.01 36 0 423 0
30DEC26 34.00 C 0.00 0.00 0.00 0.87 0.00 36 0 70 0
30DEC26 35.00 C 0.00 0.00 0.00 0.68 0.00 36 0 105 0
30DEC26 36.00 C 0.57 0.57 0.57 0.53 0.00 36 29 1,355 -29
30DEC26 37.00 C 0.00 0.00 0.00 0.41 0.00 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.31 0.00 36 0 77 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 0.00 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.18 0.00 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 0.00 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 0.00 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 0.00 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 10.40 +0.16 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.93 +0.15 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.03 +0.14 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.17 +0.13 38 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.35 +0.12 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.58 +0.12 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.86 +0.15 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.19 +0.10 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.53 -0.06 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.00 +0.04 36 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.51 +0.04 36 0 41 0
30MAR27 30.00 C 0.00 0.00 0.00 3.07 +0.04 36 0 48 0
30MAR27 31.00 C 0.00 0.00 0.00 2.67 +0.03 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.32 +0.04 37 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 1.99 +0.03 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.70 +0.03 36 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.45 +0.02 36 0 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.24 +0.02 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.05 +0.02 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.89 +0.04 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.73 +0.01 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.61 +0.01 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.53 +0.01 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.44 0.00 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.37 0.00 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.31 0.00 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 0.00 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.18 0.00 36 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 10.26 +0.12 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.41 +0.12 41 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 8.60 +0.12 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.84 +0.13 39 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.11 +0.11 39 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.45 +0.12 39 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.80 +0.09 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.21 +0.08 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.65 +0.07 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.16 +0.07 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.69 +0.06 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.28 +0.06 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.90 +0.05 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 2.53 +0.06 37 0 17 0
29JUN27 34.00 C 0.00 0.00 0.00 2.26 +0.06 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.99 +0.04 37 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 1.75 +0.03 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.53 +0.02 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.35 +0.03 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.18 +0.03 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.03 +0.02 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.90 +0.02 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.78 +0.01 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.68 +0.01 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.60 +0.01 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.52 +0.01 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.45 +0.01 36 0 166 0
29SEP27 20.00 C 0.00 0.00 0.00 10.35 +0.12 41 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.53 +0.11 40 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.75 +0.11 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.02 +0.10 39 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.34 +0.11 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.70 +0.09 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.08 +0.08 38 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.53 +0.07 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.03 +0.05 38 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.60 +0.09 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.18 +0.08 38 0 35 0
29SEP27 31.00 C 0.00 0.00 0.00 3.79 +0.07 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.43 +0.05 38 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.08 +0.04 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.80 +0.04 38 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 2.52 +0.02 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.27 +0.01 38 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.05 +0.01 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.78 +0.01 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.61 +0.01 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.45 0.00 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.30 +0.01 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.17 0.00 37 0 0 0
TOTAL CALL 426 33,721 +344
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 3,812 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 311 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.07 37 0 392 0
29SEP26 28.00 P 0.48 0.48 0.35 0.35 -0.10 37 61 947 +1
29SEP26 29.00 P 0.93 0.93 0.93 0.73 -0.14 37 17 2,035 -17
29SEP26 30.00 P 0.00 0.00 0.00 1.31 -0.09 39 0 1,089 0
29SEP26 31.00 P 0.00 0.00 0.00 1.98 -0.17 37 0 1,082 0
29SEP26 32.00 P 0.00 0.00 0.00 2.81 -0.17 36 0 1,000 0
29SEP26 33.00 P 0.00 0.00 0.00 3.74 -0.15 37 0 1,763 0
29SEP26 34.00 P 0.00 0.00 0.00 4.71 -0.14 38 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 5.71 -0.26 44 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 6.71 -0.23 50 0 127 -98
29SEP26 37.00 P 0.00 0.00 0.00 7.70 -0.15 0 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 8.71 -0.14 61 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 9.70 -0.15 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.72 -0.13 76 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.72 -0.15 80 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.72 -0.24 85 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.72 -0.24 90 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.72 -0.14 94 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.72 -0.14 99 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.71 -0.14 98 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.71 -0.13 102 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 462 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 125 0
29OCT26 25.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 155 0
29OCT26 26.00 P 0.40 0.40 0.31 0.31 -0.07 36 20 558 +10
29OCT26 27.00 P 0.52 0.54 0.52 0.54 -0.09 36 21 793 +1
29OCT26 28.00 P 0.86 0.86 0.86 0.86 -0.11 36 18 1,035 +18
29OCT26 29.00 P 0.00 0.00 0.00 1.31 -0.12 36 0 902 0
29OCT26 30.00 P 0.00 0.00 0.00 1.85 -0.13 36 0 1,007 0
29OCT26 31.00 P 0.00 0.00 0.00 2.49 -0.14 36 0 914 0
29OCT26 32.00 P 0.00 0.00 0.00 3.21 -0.16 36 0 254 0
29OCT26 33.00 P 0.00 0.00 0.00 4.02 -0.16 36 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 4.88 -0.16 36 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.80 -0.17 37 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.75 -0.19 37 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 7.71 -0.22 36 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 8.71 -0.14 40 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 9.70 -0.19 0 0 45 -15
29OCT26 40.00 P 0.00 0.00 0.00 10.72 -0.18 48 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.72 -0.15 51 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.72 -0.24 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.72 -0.24 57 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.72 -0.15 60 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 105 0
27NOV26 23.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.22 -0.03 36 0 187 0
27NOV26 25.00 P 0.00 0.00 0.00 0.36 -0.04 36 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.57 -0.05 36 0 517 0
27NOV26 27.00 P 0.00 0.00 0.00 0.84 -0.08 35 0 3,749 0
27NOV26 28.00 P 0.00 0.00 0.00 1.22 -0.09 36 0 792 0
27NOV26 29.00 P 0.00 0.00 0.00 1.68 -0.10 36 0 454 0
27NOV26 30.00 P 0.00 0.00 0.00 2.23 -0.11 36 0 811 0
27NOV26 31.00 P 0.00 0.00 0.00 2.85 -0.12 36 0 299 0
27NOV26 32.00 P 0.00 0.00 0.00 3.53 -0.13 36 0 100 0
27NOV26 33.00 P 0.00 0.00 0.00 4.29 -0.13 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 5.10 -0.13 36 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.97 -0.15 36 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.87 -0.19 37 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.79 -0.20 37 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.74 -0.20 36 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.71 -0.20 36 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.72 -0.18 40 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.72 -0.15 42 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.72 -0.24 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.72 -0.24 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.72 -0.15 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30DEC26 22.00 P 0.17 0.17 0.17 0.15 -0.01 36 15 101 +15
30DEC26 23.00 P 0.00 0.00 0.00 0.23 -0.03 35 0 114 -4
30DEC26 24.00 P 0.36 0.36 0.36 0.36 -0.04 35 20 155 +20
30DEC26 25.00 P 0.00 0.00 0.00 0.55 -0.05 35 0 221 0
30DEC26 26.00 P 0.00 0.00 0.00 0.80 -0.06 35 0 429 0
30DEC26 27.00 P 1.15 1.16 1.09 1.11 -0.08 35 114 547 +60
30DEC26 28.00 P 1.50 1.51 1.50 1.51 -0.09 35 133 273 +8
30DEC26 29.00 P 1.97 1.97 1.96 1.98 -0.09 35 50 267 -20
30DEC26 30.00 P 0.00 0.00 0.00 2.54 -0.08 35 0 151 0
30DEC26 31.00 P 0.00 0.00 0.00 3.14 -0.11 35 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 3.82 -0.12 36 0 1,265 0
30DEC26 33.00 P 0.00 0.00 0.00 4.54 -0.13 36 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 5.32 -0.13 36 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 6.15 -0.15 36 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 7.02 -0.14 36 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 7.91 -0.12 36 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.82 -0.12 36 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.76 -0.20 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.72 -0.18 35 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.72 -0.16 37 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.72 -0.24 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.72 -0.24 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.72 -0.15 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.72 -0.14 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.71 -0.15 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.71 -0.15 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 -0.02 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.42 -0.02 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.60 -0.02 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.81 -0.04 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.07 -0.05 35 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 1.39 -0.05 35 0 135 0
30MAR27 27.00 P 0.00 0.00 0.00 1.77 -0.06 35 0 38 0
30MAR27 28.00 P 0.00 0.00 0.00 2.18 -0.07 35 0 71 0
30MAR27 29.00 P 0.00 0.00 0.00 2.68 -0.09 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 3.23 -0.07 35 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.83 -0.08 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.49 -0.14 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 5.18 -0.14 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.89 -0.15 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.69 -0.12 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.49 -0.13 36 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 8.32 -0.13 36 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 9.17 -0.10 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.05 -0.10 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.84 -0.26 33 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.86 -0.14 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.79 -0.17 36 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 13.74 -0.22 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.72 -0.15 36 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.72 -0.14 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.71 -0.16 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.71 -0.15 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.51 -0.02 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.66 -0.07 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.89 -0.05 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.18 -0.01 36 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 1.49 -0.01 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.84 +0.01 36 0 239 0
29JUN27 26.00 P 0.00 0.00 0.00 2.18 -0.12 35 0 274 0
29JUN27 27.00 P 0.00 0.00 0.00 2.62 -0.06 35 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 3.09 -0.06 35 0 59 0
29JUN27 29.00 P 0.00 0.00 0.00 3.62 -0.18 35 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 4.16 -0.08 35 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.90 -0.09 36 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.53 -0.14 36 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.22 -0.20 36 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.94 -0.11 36 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.69 -0.10 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.45 -0.11 36 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.24 -0.09 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.05 -0.09 36 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.88 -0.09 36 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.72 -0.10 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.57 -0.18 35 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.44 -0.16 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.33 -0.09 35 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.21 -0.14 35 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.12 -0.19 34 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.02 -0.11 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.75 -0.04 37 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.97 -0.08 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.23 -0.05 36 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.54 -0.05 36 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 1.87 -0.07 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.26 -0.07 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.67 -0.07 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 3.15 -0.06 36 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 3.64 -0.08 36 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 4.18 -0.11 36 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.75 -0.13 36 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 5.36 -0.11 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.99 -0.12 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.68 -0.12 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.39 -0.10 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.12 -0.11 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.88 -0.10 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.65 -0.09 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.44 -0.08 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.25 -0.09 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.07 -0.08 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.91 -0.09 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.76 -0.10 36 0 0 0
TOTAL PUT 469 37,272 -21
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$ 18.950
29SEP26 12.00 C 0.00 0.00 0.00 6.96 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.46 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.97 +0.06 72 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.47 +0.04 65 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.97 +0.03 57 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.47 +0.04 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.97 +0.05 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.47 +0.17 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.97 +0.17 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.47 +0.16 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.97 +0.16 0 0 0 0
29SEP26 17.50 C 1.31 1.45 1.31 1.48 +0.14 20 50 50 +48
29SEP26 18.00 C 0.00 0.00 0.00 1.02 +0.12 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.63 +0.07 22 0 75 0
29SEP26 19.00 C 0.21 0.21 0.21 0.33 +0.03 22 1 173 -1
29SEP26 19.50 C 0.11 0.11 0.11 0.14 +0.01 21 11 225 +6
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 23 0 256 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 248 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.99 -0.03 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.50 -0.02 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.00 -0.01 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.50 +0.01 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.00 +0.02 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.48 +0.01 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.51 +0.07 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.01 +0.16 16 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.53 +0.16 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.05 +0.14 21 0 0 0
29OCT26 17.50 C 1.38 1.38 1.38 1.61 +0.13 21 2 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.21 +0.08 21 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.87 +0.08 21 0 61 0
29OCT26 19.00 C 0.00 0.00 0.00 0.59 +0.06 21 0 57 0
29OCT26 19.50 C 0.00 0.00 0.00 0.38 +0.05 21 0 56 0
29OCT26 20.00 C 0.22 0.22 0.22 0.23 +0.03 21 24 134 +9
29OCT26 21.00 C 0.10 0.10 0.10 0.07 +0.01 21 6 34 +6
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 22 0 74 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.53 0.00 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.04 +0.02 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.57 +0.06 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.56 +0.06 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.07 +0.15 21 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.61 +0.15 22 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.16 +0.14 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.75 +0.13 22 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.39 +0.08 22 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.06 +0.07 22 0 46 0
27NOV26 19.00 C 0.00 0.00 0.00 0.80 +0.07 22 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.58 +0.06 22 0 13 0
27NOV26 20.00 C 0.00 0.00 0.00 0.40 +0.04 22 0 44 0
27NOV26 21.00 C 0.20 0.20 0.20 0.18 +0.02 22 10 12 +10
27NOV26 22.00 C 0.12 0.12 0.12 0.07 +0.01 22 15 15 +3
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 23 0 6 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.07 +0.05 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.56 +0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.11 +0.10 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.57 +0.04 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.09 +0.07 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.57 +0.02 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.56 0.00 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.15 +0.15 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.70 +0.15 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.28 +0.14 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.89 +0.13 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.55 +0.09 22 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.23 +0.08 22 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 0.97 +0.08 22 0 67 0
30DEC26 19.50 C 0.00 0.00 0.00 0.75 +0.07 22 0 127 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 +0.06 22 0 312 0
30DEC26 21.00 C 0.28 0.28 0.28 0.29 +0.03 21 15 188 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 22 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 26 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 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.15 +0.13 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.66 +0.14 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.17 +0.16 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.68 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.17 -0.02 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.71 0.00 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.27 +0.03 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.79 +0.01 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.36 +0.02 21 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.99 +0.14 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.61 +0.14 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.26 +0.13 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.98 +0.11 23 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.67 +0.10 23 0 20 0
30MAR27 19.00 C 1.32 1.32 1.32 1.41 +0.09 23 1 51 +1
30MAR27 19.50 C 0.00 0.00 0.00 1.18 +0.09 23 0 23 0
30MAR27 20.00 C 0.00 0.00 0.00 0.97 +0.08 23 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.65 +0.07 23 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.42 +0.05 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.26 +0.03 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 24 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 7.22 +0.17 23 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.73 +0.16 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.25 -0.02 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.81 +0.03 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.31 +0.01 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.85 +0.02 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.44 +0.07 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.99 +0.05 23 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.57 +0.05 22 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.17 +0.13 22 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.80 +0.12 22 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.47 +0.13 22 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.15 +0.11 22 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.86 +0.10 22 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.61 +0.10 22 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.38 +0.09 22 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.17 +0.04 22 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.82 +0.03 22 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.60 +0.06 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.41 +0.04 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.03 0.00 22 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 5.35 +0.05 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.90 +0.07 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.48 +0.11 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.12 +0.18 25 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.64 -0.02 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.27 -0.02 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.97 +0.07 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.63 +0.05 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.33 +0.07 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.05 +0.05 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.80 +0.05 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.58 +0.04 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.38 +0.07 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.09 +0.04 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.84 +0.05 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.63 +0.04 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
TOTAL CALL 135 4,894 +82
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,143 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 136 0
29SEP26 17.50 P 0.03 0.03 0.03 0.02 -0.01 24 10 236 0
29SEP26 18.00 P 0.07 0.07 0.06 0.05 -0.04 22 13 317 -13
29SEP26 18.50 P 0.20 0.24 0.20 0.16 -0.07 22 21 348 +19
29SEP26 19.00 P 0.00 0.00 0.00 0.35 -0.12 21 0 137 0
29SEP26 19.50 P 0.00 0.00 0.00 0.67 -0.13 21 0 106 0
29SEP26 20.00 P 1.16 1.18 1.16 1.08 -0.17 21 2 30 -1
29SEP26 21.00 P 0.00 0.00 0.00 2.05 -0.17 0 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.05 -0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.11 -0.11 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.20 -0.02 88 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.19 -0.03 98 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.12 -0.10 94 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.12 -0.10 103 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.12 -0.10 111 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.15 -0.07 126 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.19 -0.03 142 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.12 -0.10 134 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 69 0
29OCT26 17.00 P 0.06 0.06 0.06 0.05 -0.01 22 4 81 +4
29OCT26 17.50 P 0.12 0.12 0.12 0.10 -0.03 21 1 128 +1
29OCT26 18.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 126 0
29OCT26 18.50 P 0.00 0.00 0.00 0.34 -0.07 21 0 118 0
29OCT26 19.00 P 0.00 0.00 0.00 0.56 -0.09 21 0 128 0
29OCT26 19.50 P 0.92 0.92 0.92 0.86 -0.09 21 1 30 0
29OCT26 20.00 P 0.00 0.00 0.00 1.22 -0.09 21 0 19 0
29OCT26 21.00 P 0.00 0.00 0.00 2.07 -0.17 21 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.05 -0.17 0 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.11 -0.11 39 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.20 -0.02 53 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.19 -0.03 59 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.14 -0.08 60 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.12 -0.10 63 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.14 -0.08 71 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 26 0
27NOV26 17.50 P 0.00 0.00 0.00 0.20 -0.03 22 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.32 -0.05 21 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.49 -0.07 21 0 41 0
27NOV26 19.00 P 0.73 0.73 0.73 0.71 -0.09 21 16 33 +1
27NOV26 19.50 P 0.00 0.00 0.00 1.00 -0.09 21 0 50 0
27NOV26 20.00 P 0.00 0.00 0.00 1.34 -0.08 21 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 2.14 -0.15 22 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.06 -0.16 22 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.11 -0.11 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.20 -0.02 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.19 -0.03 48 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.14 -0.08 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.12 -0.10 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.14 -0.08 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 226 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 -0.03 21 0 213 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 -0.05 21 0 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.60 -0.06 21 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.83 -0.07 21 0 67 0
30DEC26 19.50 P 0.00 0.00 0.00 1.11 -0.08 21 0 124 0
30DEC26 20.00 P 0.00 0.00 0.00 1.45 -0.11 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.20 -0.14 21 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 3.08 -0.16 21 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.17 -0.05 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.20 -0.02 37 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.19 -0.03 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.14 -0.08 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.12 -0.10 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.14 -0.08 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.15 -0.07 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.19 -0.03 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.12 -0.10 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 0.00 23 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.01 22 0 14 0
30MAR27 17.00 P 0.00 0.00 0.00 0.38 -0.05 22 0 34 0
30MAR27 17.50 P 0.56 0.56 0.56 0.52 -0.03 22 3 53 +3
30MAR27 18.00 P 0.00 0.00 0.00 0.69 -0.04 22 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.89 -0.05 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.12 -0.06 22 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.39 -0.06 22 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.73 -0.13 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.42 -0.11 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.24 -0.08 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.20 -0.05 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.20 -0.02 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.19 -0.03 33 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.14 -0.08 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.12 -0.10 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.14 -0.08 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.15 -0.07 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.19 -0.03 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.12 -0.10 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 0.00 23 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 -0.02 22 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 -0.02 22 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.32 -0.02 22 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.43 -0.01 22 0 50 0
29JUN27 16.50 P 0.60 0.60 0.60 0.57 -0.01 22 2 22 +2
29JUN27 17.00 P 0.00 0.00 0.00 0.71 -0.03 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.91 -0.02 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.10 -0.04 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.34 -0.08 22 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.60 -0.09 22 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.91 -0.08 22 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.22 -0.07 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.91 -0.11 22 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.78 +0.06 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.63 +0.08 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.51 +0.09 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.41 +0.10 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.35 +0.11 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.28 -0.02 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.23 -0.03 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.18 -0.05 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.19 -0.03 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.12 -0.10 33 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.29 -0.03 24 0 2 0
29SEP27 15.00 P 0.00 0.00 0.00 0.38 -0.02 24 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.95 -0.06 23 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.18 -0.03 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.41 -0.02 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.64 -0.05 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.92 -0.06 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.22 -0.07 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.55 -0.06 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.25 -0.06 25 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 4.01 -0.02 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.83 +0.01 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.69 +0.02 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.59 +0.05 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.44 -0.01 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.28 -0.09 25 0 3 0
TOTAL PUT 73 6,130 +16
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$ 15.240
29SEP26 9.25 C 0.00 0.00 0.00 6.01 -0.08 106 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.75 -0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.50 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.27 -0.07 100 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.77 -0.08 89 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.27 -0.08 79 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.76 -0.09 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.26 -0.09 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.76 -0.09 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.26 -0.09 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.76 -0.09 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.26 -0.09 19 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.78 -0.09 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.37 -0.08 17 0 0 0
29SEP26 15.50 C 0.13 0.13 0.11 0.12 -0.05 17 2 65 +1
29SEP26 16.00 C 0.03 0.03 0.03 0.03 -0.01 18 4 1,263 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.77 -0.10 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.52 -0.10 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.27 -0.10 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.77 -0.10 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.27 -0.10 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.76 -0.12 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.27 -0.11 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.79 -0.09 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.29 -0.09 18 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.80 -0.09 18 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.32 -0.09 17 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.89 -0.08 17 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.52 -0.06 16 0 189 0
29OCT26 15.50 C 0.26 0.26 0.25 0.28 -0.03 17 16 111 +15
29OCT26 16.00 C 0.00 0.00 0.00 0.13 -0.02 17 0 164 0
29OCT26 16.50 C 0.00 0.00 0.00 0.06 0.00 18 0 94 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.52 -0.12 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.27 -0.12 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.77 -0.13 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.27 -0.13 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.77 -0.13 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.28 -0.13 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.82 -0.06 19 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.33 -0.09 18 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.85 -0.09 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.41 -0.08 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.98 -0.07 16 0 45 0
27NOV26 15.00 C 0.00 0.00 0.00 0.66 -0.06 17 0 120 0
27NOV26 15.50 C 0.39 0.39 0.39 0.41 -0.05 17 1 47 +1
27NOV26 16.00 C 0.22 0.22 0.22 0.24 -0.03 18 30 45 +30
27NOV26 16.50 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 0.00 19 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.01 -0.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.77 -0.14 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.52 -0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.27 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.77 -0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.28 -0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.79 -0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.31 -0.10 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.84 -0.04 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.36 -0.10 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.90 -0.09 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.47 -0.09 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.10 -0.07 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 -0.09 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 -0.05 18 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.33 -0.03 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.02 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 18.00 C 0.07 0.07 0.06 0.04 -0.01 19 50 47 -46
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.02 -0.13 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.77 -0.14 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.52 -0.14 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.27 -0.14 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.78 -0.13 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.29 -0.13 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.31 -0.10 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.86 -0.03 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.40 -0.08 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.97 -0.08 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.57 -0.07 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.23 -0.06 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.92 -0.04 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.69 -0.04 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.51 -0.03 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 0.00 20 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.77 -0.14 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.52 -0.14 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.27 -0.14 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.78 -0.13 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.29 -0.13 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.81 -0.09 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.34 -0.07 17 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.90 -0.09 20 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.47 -0.08 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.09 -0.06 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.74 -0.06 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.43 -0.05 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.13 -0.04 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.91 -0.03 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.73 -0.02 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.57 -0.03 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.35 -0.02 20 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.28 -0.01 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP27 9.75 C 0.00 0.00 0.00 5.52 -0.14 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.27 -0.14 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.78 -0.14 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.30 -0.13 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.83 -0.07 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.38 -0.03 18 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.96 -0.03 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.60 -0.09 20 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.24 -0.09 20 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.92 -0.08 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.62 -0.09 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.32 -0.08 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.10 -0.07 19 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.91 -0.07 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.75 -0.06 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.61 -0.05 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.49 -0.05 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.41 -0.03 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
TOTAL CALL 103 3,313 +1
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 145 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 97 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 170 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 2,018 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 +0.05 19 0 219 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 +0.07 17 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.26 +0.09 0 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.76 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.76 +0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.76 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.76 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.76 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.76 +0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.76 +0.09 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 86 0
29OCT26 14.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.25 +0.04 17 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.51 +0.06 18 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.85 +0.08 17 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 1.28 +0.09 17 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.76 +0.04 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.26 +0.05 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.76 +0.04 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.76 +0.04 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.76 +0.04 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.76 +0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.76 +0.04 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.19 +0.02 18 0 12 0
27NOV26 15.00 P 0.00 0.00 0.00 0.36 +0.03 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.62 +0.05 19 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.96 +0.07 19 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.33 +0.08 18 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.77 +0.08 17 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.26 +0.04 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.76 +0.04 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.26 +0.05 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.76 +0.04 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.76 +0.04 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.76 +0.04 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.76 +0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.76 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 0.01 0.01 0.01 0.00 26 5 60 +5
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 0.01 0.00 19 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 20 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 19 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 +0.01 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 +0.02 19 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 +0.02 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.65 +0.04 19 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.92 +0.05 19 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.28 +0.07 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.67 +0.07 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.10 +0.08 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.56 +0.09 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.09 +0.06 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.57 +0.05 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.06 +0.03 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.55 +0.04 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.04 +0.03 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.04 +0.05 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.01 +0.03 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.00 +0.03 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.99 +0.03 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.99 +0.04 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 19 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 20 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 +0.02 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.42 +0.03 20 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 +0.05 20 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.85 +0.04 20 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.15 +0.06 20 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.45 +0.07 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.81 +0.07 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.21 +0.08 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.64 +0.09 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.14 +0.05 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.60 +0.04 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.08 +0.03 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.56 +0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.05 +0.04 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.04 +0.05 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.01 +0.02 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.00 +0.02 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.99 +0.02 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.99 +0.03 37 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 20 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 +0.03 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.41 +0.04 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.57 +0.04 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.77 +0.04 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.01 +0.04 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.31 +0.07 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.58 +0.06 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.93 +0.07 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.32 +0.08 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.72 +0.08 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.21 +0.05 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.65 +0.03 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.11 +0.03 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.58 0.00 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.06 +0.03 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.04 0.00 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.02 +0.03 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.00 -0.01 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.99 +0.02 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.99 +0.03 33 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 0.00 20 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.10 0.00 20 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.24 0.00 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.35 0.00 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.50 +0.01 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.88 +0.01 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.12 +0.02 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.41 +0.03 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.68 -0.02 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.02 +0.04 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.39 +0.05 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.78 -0.03 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.27 +0.04 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.71 +0.04 22 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.15 +0.02 22 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.61 +0.03 22 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.08 +0.03 23 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.04 0.00 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.02 +0.02 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.00 -0.01 26 0 0 0
TOTAL PUT 5 4,923 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 45.440
29SEP26 26.00 C 0.00 0.00 0.00 19.45 -0.71 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.47 -0.69 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.46 -0.70 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.47 -0.69 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.46 -0.70 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.47 -0.70 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.49 -0.68 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.50 -0.67 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.49 -0.68 56 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.51 -0.66 59 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.47 -0.70 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.49 -0.69 38 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.49 -0.69 32 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 6.49 -0.69 26 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.50 -0.68 28 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.51 -0.69 25 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 3.56 -0.67 26 0 583 0
29SEP26 43.00 C 2.80 2.80 2.80 2.67 -0.63 26 2 1,420 0
29SEP26 44.00 C 1.74 1.74 1.72 1.88 -0.57 26 60 1,305 -10
29SEP26 45.00 C 0.00 0.00 0.00 1.23 -0.49 26 0 643 0
29SEP26 46.00 C 0.73 0.82 0.73 0.74 -0.35 26 40 1,407 +6
29SEP26 47.00 C 0.00 0.00 0.00 0.42 -0.24 26 0 1,603 0
29SEP26 48.00 C 0.20 0.20 0.20 0.21 -0.16 26 15 1,139 0
29SEP26 49.00 C 0.11 0.11 0.11 0.10 -0.10 26 75 883 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.06 26 0 500 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 617 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.55 -0.62 65 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.65 -0.52 72 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.64 -0.53 66 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.53 -0.64 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.61 -0.56 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.64 -0.53 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.65 -0.53 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.52 -0.69 26 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.53 -0.69 26 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.56 -0.68 26 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.63 -0.67 26 0 363 0
29OCT26 42.00 C 3.69 3.69 3.69 3.75 -0.64 26 15 179 0
29OCT26 43.00 C 0.00 0.00 0.00 2.95 -0.60 26 0 322 0
29OCT26 44.00 C 2.38 2.38 2.38 2.23 -0.48 26 3 407 0
29OCT26 45.00 C 0.00 0.00 0.00 1.65 -0.42 26 0 482 0
29OCT26 46.00 C 0.00 0.00 0.00 1.20 -0.34 27 0 555 0
29OCT26 47.00 C 0.00 0.00 0.00 0.85 -0.27 27 0 152 0
29OCT26 48.00 C 0.00 0.00 0.00 0.58 -0.21 27 0 663 0
29OCT26 49.00 C 0.00 0.00 0.00 0.38 -0.17 27 0 346 0
29OCT26 50.00 C 0.34 0.34 0.34 0.25 -0.14 27 15 408 0
29OCT26 52.50 C 0.00 0.00 0.00 0.08 -0.05 27 0 429 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.64 -0.53 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.53 -0.66 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.61 -0.56 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.64 -0.53 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.65 -0.55 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.53 -0.69 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.56 -0.68 27 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 5.63 -0.67 27 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 4.74 -0.65 27 0 75 0
27NOV26 42.00 C 3.75 3.75 3.75 3.93 -0.61 27 15 360 0
27NOV26 43.00 C 0.00 0.00 0.00 3.21 -0.56 27 0 176 0
27NOV26 44.00 C 0.00 0.00 0.00 2.59 -0.40 27 0 203 0
27NOV26 45.00 C 0.00 0.00 0.00 2.05 -0.36 27 0 191 0
27NOV26 46.00 C 1.61 1.61 1.61 1.65 -0.27 27 15 165 0
27NOV26 47.00 C 1.17 1.17 1.17 1.28 -0.24 27 9 116 +9
27NOV26 48.00 C 1.05 1.06 1.00 0.98 -0.21 27 75 232 +30
27NOV26 49.00 C 0.81 0.81 0.78 0.74 -0.18 27 35 81 +20
27NOV26 50.00 C 0.66 0.66 0.66 0.55 -0.17 27 15 356 +15
27NOV26 52.50 C 0.00 0.00 0.00 0.25 -0.11 27 0 69 0
27NOV26 55.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.51 -0.66 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.51 -0.66 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.55 -0.62 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.65 -0.53 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.64 -0.54 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.55 -0.64 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.61 -0.58 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.64 -0.56 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.65 -0.55 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.56 -0.67 27 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.63 -0.65 27 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.74 -0.63 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 4.93 -0.59 27 0 132 0
30DEC26 42.00 C 0.00 0.00 0.00 4.19 -0.54 27 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 3.53 -0.49 27 0 230 0
30DEC26 44.00 C 0.00 0.00 0.00 3.01 -0.32 27 0 229 0
30DEC26 45.00 C 2.40 2.40 2.33 2.52 -0.28 27 2 709 0
30DEC26 46.00 C 2.09 2.11 2.09 2.09 -0.24 27 45 368 0
30DEC26 47.00 C 1.60 1.70 1.60 1.71 -0.22 27 30 242 -4
30DEC26 48.00 C 1.37 1.37 1.36 1.40 -0.19 27 30 251 -25
30DEC26 49.00 C 0.00 0.00 0.00 1.13 -0.16 27 0 252 0
30DEC26 50.00 C 0.00 0.00 0.00 0.90 -0.15 27 0 123 0
30DEC26 52.50 C 0.00 0.00 0.00 0.50 -0.11 27 0 125 0
30DEC26 55.00 C 0.00 0.00 0.00 0.26 -0.07 27 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.04 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 14.55 -0.75 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.65 -0.65 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.64 -0.66 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.58 -0.75 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.73 -0.62 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.82 -0.59 31 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.72 -0.79 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.88 -0.77 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.10 -0.75 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.38 -0.52 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.70 -0.51 27 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 5.18 -0.37 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.61 -0.34 27 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 4.07 -0.31 27 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 3.60 -0.27 27 0 128 0
30MAR27 46.00 C 0.00 0.00 0.00 3.16 -0.25 27 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 2.78 -0.23 27 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 2.41 -0.22 27 0 1,084 0
30MAR27 49.00 C 0.00 0.00 0.00 2.11 -0.18 27 0 116 0
30MAR27 50.00 C 1.75 1.75 1.74 1.81 -0.18 27 17 303 +15
30MAR27 52.50 C 0.00 0.00 0.00 1.24 -0.17 27 0 55 0
30MAR27 55.00 C 0.00 0.00 0.00 0.83 -0.12 27 0 67 0
30MAR27 57.50 C 0.00 0.00 0.00 0.54 -0.09 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.35 -0.06 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 -0.04 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 14.65 -0.72 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.74 -0.70 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.81 -0.72 31 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.98 -0.67 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.13 -0.65 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.28 -0.66 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.48 -0.64 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.56 -0.78 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.88 -0.70 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.21 -0.66 27 0 75 0
29JUN27 41.00 C 6.63 6.63 6.63 6.61 -0.51 27 15 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.01 -0.40 27 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.48 -0.46 27 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 4.97 -0.46 27 0 7 0
29JUN27 45.00 C 4.53 4.53 4.53 4.50 -0.41 27 15 81 +2
29JUN27 46.00 C 0.00 0.00 0.00 4.06 -0.28 27 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 3.65 -0.26 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.20 -0.34 27 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.95 -0.24 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.65 -0.21 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 2.03 -0.16 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.52 -0.17 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.12 -0.16 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.81 -0.13 27 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.58 -0.12 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.41 -0.10 27 0 41 0
29SEP27 36.00 C 0.00 0.00 0.00 10.54 -0.65 26 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.83 -0.58 26 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.17 -0.50 27 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.58 -0.38 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.96 -0.32 27 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.37 -0.28 27 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 6.79 -0.27 27 0 45 0
29SEP27 43.00 C 5.86 5.86 5.86 6.28 -0.25 27 30 105 +30
29SEP27 44.00 C 0.00 0.00 0.00 5.60 -0.62 26 0 50 0
29SEP27 45.00 C 0.00 0.00 0.00 5.15 -0.56 26 0 36 0
29SEP27 46.00 C 0.00 0.00 0.00 4.73 -0.39 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 4.32 -0.53 26 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 3.97 -0.34 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.62 -0.34 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 3.30 -0.31 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.60 -0.28 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.07 -0.22 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.64 -0.15 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.25 -0.14 27 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 0.99 -0.10 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.78 -0.09 27 0 0 0
TOTAL CALL 573 28,069 +88
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 337 0
29SEP26 37.00 P 0.03 0.03 0.03 0.01 0.00 42 60 857 -30
29SEP26 38.00 P 0.04 0.04 0.04 0.01 0.00 37 25 554 -25
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 723 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 503 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 480 0
29SEP26 42.00 P 0.14 0.14 0.11 0.07 +0.02 26 80 545 +45
29SEP26 43.00 P 0.22 0.22 0.20 0.17 +0.05 26 20 549 0
29SEP26 44.00 P 0.33 0.33 0.33 0.38 +0.10 26 3 801 +3
29SEP26 45.00 P 0.57 0.90 0.57 0.73 +0.18 26 108 567 -41
29SEP26 46.00 P 0.00 0.00 0.00 1.27 +0.30 26 0 1,176 0
29SEP26 47.00 P 2.06 2.06 2.06 1.92 +0.42 26 2 3,000 -2
29SEP26 48.00 P 0.00 0.00 0.00 2.72 +0.52 26 0 660 0
29SEP26 49.00 P 0.00 0.00 0.00 3.62 +0.59 26 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 4.57 +0.64 26 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.06 +0.68 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.56 +0.68 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.06 +0.43 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.56 +0.43 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.06 +0.49 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.56 +0.44 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.06 +0.44 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.56 +0.46 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 202 0
29OCT26 37.00 P 0.10 0.10 0.10 0.04 +0.01 27 34 203 -34
29OCT26 38.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 52 0
29OCT26 39.00 P 0.20 0.20 0.20 0.15 +0.03 26 23 221 -23
29OCT26 40.00 P 0.00 0.00 0.00 0.27 +0.06 27 0 330 0
29OCT26 41.00 P 0.00 0.00 0.00 0.43 +0.07 26 0 342 0
29OCT26 42.00 P 0.67 0.67 0.67 0.68 +0.11 26 10 832 +10
29OCT26 43.00 P 0.00 0.00 0.00 1.00 +0.14 26 0 724 0
29OCT26 44.00 P 0.00 0.00 0.00 1.42 +0.17 26 0 308 0
29OCT26 45.00 P 0.00 0.00 0.00 1.94 +0.24 26 0 218 0
29OCT26 46.00 P 2.72 2.72 2.72 2.56 +0.29 26 15 280 +15
29OCT26 47.00 P 3.00 3.35 3.00 3.27 +0.36 26 162 474 +161
29OCT26 48.00 P 0.00 0.00 0.00 4.07 +0.41 26 0 113 0
29OCT26 49.00 P 0.00 0.00 0.00 4.91 +0.54 26 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 5.79 +0.57 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.14 +0.64 26 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.39 +0.46 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.96 +0.58 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.34 +0.47 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.93 +0.58 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.46 +0.61 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 31 0
27NOV26 36.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.23 +0.04 27 0 77 0
27NOV26 39.00 P 0.00 0.00 0.00 0.37 +0.06 27 0 19 0
27NOV26 40.00 P 0.00 0.00 0.00 0.55 +0.08 27 0 302 0
27NOV26 41.00 P 0.00 0.00 0.00 0.78 +0.11 27 0 283 0
27NOV26 42.00 P 0.00 0.00 0.00 1.05 +0.13 26 0 332 0
27NOV26 43.00 P 0.00 0.00 0.00 1.42 +0.17 26 0 586 0
27NOV26 44.00 P 1.90 1.90 1.90 1.87 +0.22 26 1 366 0
27NOV26 45.00 P 2.44 2.44 2.44 2.39 +0.27 26 15 229 -15
27NOV26 46.00 P 0.00 0.00 0.00 2.97 +0.29 26 0 210 0
27NOV26 47.00 P 0.00 0.00 0.00 3.64 +0.33 26 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 4.40 +0.37 27 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.18 +0.48 27 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.01 +0.52 27 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.25 +0.60 27 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.52 +0.56 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.98 +0.60 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.44 +0.57 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.94 +0.58 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.46 +0.57 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.28 +0.05 27 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.42 +0.08 27 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.59 +0.10 27 0 485 0
30DEC26 40.00 P 0.00 0.00 0.00 0.80 +0.12 26 0 580 0
30DEC26 41.00 P 0.93 1.12 0.93 1.05 +0.14 26 371 659 +258
30DEC26 42.00 P 0.00 0.00 0.00 1.38 +0.17 26 0 185 0
30DEC26 43.00 P 1.78 1.78 1.78 1.77 +0.21 26 122 346 +122
30DEC26 44.00 P 2.30 2.30 2.20 2.22 +0.24 26 3 139 0
30DEC26 45.00 P 0.00 0.00 0.00 2.74 +0.28 26 0 348 0
30DEC26 46.00 P 0.00 0.00 0.00 3.32 +0.31 26 0 223 0
30DEC26 47.00 P 4.03 4.03 4.03 3.96 +0.34 26 11 150 0
30DEC26 48.00 P 0.00 0.00 0.00 4.71 +0.50 27 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 5.46 +0.51 27 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.24 +0.52 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.39 +0.71 27 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.60 +0.62 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.98 +0.58 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.45 +0.58 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.94 +0.58 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.47 +0.58 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.93 +0.61 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.45 +0.62 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.20 +0.04 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.29 +0.06 27 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.39 +0.06 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.50 +0.06 26 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 0.71 +0.10 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.87 +0.10 26 0 39 0
30MAR27 39.00 P 1.12 1.12 1.06 1.13 +0.16 26 8 32 +8
30MAR27 40.00 P 1.32 1.32 1.32 1.39 +0.14 26 5 210 +5
30MAR27 41.00 P 1.67 1.67 1.67 1.71 +0.16 26 3 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.09 +0.19 26 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.50 +0.21 26 0 1,112 0
30MAR27 44.00 P 0.00 0.00 0.00 2.98 +0.25 26 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.50 +0.28 26 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 4.06 +0.30 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.67 +0.32 26 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 5.39 +0.39 27 0 68 0
30MAR27 49.00 P 6.03 6.03 6.03 6.10 +0.41 27 15 43 +15
30MAR27 50.00 P 0.00 0.00 0.00 6.82 +0.47 27 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.81 +0.62 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.86 +0.58 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.06 +0.57 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.45 +0.58 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.94 +0.58 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.47 +0.58 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.93 +0.61 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.45 +0.62 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.44 +0.04 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.58 +0.05 27 0 6 0
29JUN27 35.00 P 0.00 0.00 0.00 0.74 +0.07 27 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.94 +0.08 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.17 +0.11 27 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.38 +0.08 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.66 +0.11 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.99 +0.11 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.35 +0.13 27 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 2.75 +0.15 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.20 +0.16 27 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 3.68 +0.11 27 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 4.25 +0.25 27 0 360 0
29JUN27 46.00 P 0.00 0.00 0.00 4.80 +0.25 27 0 301 0
29JUN27 47.00 P 0.00 0.00 0.00 5.40 +0.22 27 0 390 0
29JUN27 48.00 P 0.00 0.00 0.00 6.01 +0.32 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.68 +0.50 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.40 +0.56 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.23 +0.56 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.26 +0.52 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.32 +0.48 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.66 +0.63 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.05 +0.68 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.47 +0.58 0 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.29 +0.10 27 0 24 0
29SEP27 37.00 P 0.00 0.00 0.00 1.56 +0.12 28 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.86 +0.15 28 0 100 0
29SEP27 39.00 P 0.00 0.00 0.00 2.19 +0.15 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.56 +0.19 28 0 16 0
29SEP27 41.00 P 0.00 0.00 0.00 2.96 +0.20 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.38 +0.21 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.87 +0.25 28 0 30 0
29SEP27 44.00 P 0.00 0.00 0.00 4.36 +0.26 28 0 45 0
29SEP27 45.00 P 4.98 4.98 4.98 4.91 +0.31 28 15 118 +15
29SEP27 46.00 P 0.00 0.00 0.00 5.48 +0.31 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.08 +0.33 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 6.73 +0.37 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.39 +0.38 28 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.07 +0.49 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.89 +0.44 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.83 +0.48 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.91 +0.63 29 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.02 +0.54 28 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.15 +0.47 25 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.58 +0.60 24 0 0 0
TOTAL PUT 1,111 33,679 +487
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$ 8.865
29SEP26 4.80 C 0.00 0.00 0.00 4.07 +0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.97 +0.15 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.87 +0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.62 +0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.37 +0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.12 +0.15 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.87 +0.15 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.62 +0.15 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.37 +0.15 0 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.12 +0.15 0 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.88 +0.15 56 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.63 +0.15 48 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.39 +0.14 49 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.15 +0.16 46 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 0.96 +0.17 54 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 +0.11 47 0 913 0
29SEP26 8.50 C 0.00 0.00 0.00 0.55 +0.09 46 0 1,075 0
29SEP26 8.75 C 0.31 0.40 0.31 0.39 +0.05 45 49 2,251 -17
29SEP26 9.00 C 0.20 0.28 0.20 0.28 +0.04 46 38 3,953 0
29SEP26 9.25 C 0.13 0.19 0.13 0.18 +0.02 45 1,115 1,687 -510
29SEP26 9.50 C 0.10 0.13 0.10 0.12 +0.01 46 45 1,153 -26
29SEP26 9.75 C 0.08 0.09 0.07 0.08 +0.01 47 333 1,274 +198
29SEP26 10.00 C 0.06 0.07 0.06 0.05 0.00 48 34 2,532 +30
29SEP26 10.50 C 0.04 0.04 0.04 0.02 0.00 50 4 825 -1
29SEP26 11.00 C 0.03 0.03 0.03 0.01 0.00 53 3 2,038 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 625 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 107 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 3.98 +0.15 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.88 +0.15 55 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.63 +0.15 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.37 +0.14 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.13 +0.15 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.87 +0.14 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.62 +0.13 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.39 +0.15 45 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.12 +0.12 0 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.88 +0.15 0 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.66 +0.16 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.51 +0.21 53 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.25 +0.14 45 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.06 +0.13 45 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.88 +0.10 45 0 237 0
29OCT26 8.50 C 0.60 0.63 0.58 0.73 +0.09 45 215 494 +200
29OCT26 8.75 C 0.51 0.51 0.51 0.60 +0.08 46 15 766 0
29OCT26 9.00 C 0.42 0.46 0.42 0.49 +0.07 46 17 772 +10
29OCT26 9.25 C 0.37 0.37 0.37 0.40 +0.07 47 15 820 +15
29OCT26 9.50 C 0.32 0.32 0.32 0.32 +0.05 47 1 1,215 0
29OCT26 9.75 C 0.00 0.00 0.00 0.25 +0.04 47 0 1,096 0
29OCT26 10.00 C 0.20 0.20 0.20 0.19 +0.03 47 1 951 0
29OCT26 10.50 C 0.00 0.00 0.00 0.12 +0.02 48 0 924 0
29OCT26 11.00 C 0.09 0.11 0.09 0.07 +0.01 48 101 388 +56
29OCT26 11.50 C 0.08 0.08 0.08 0.04 +0.01 48 60 540 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 48 0 451 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
27NOV26 6.00 C 0.00 0.00 0.00 2.89 +0.15 50 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.64 +0.14 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.39 +0.15 40 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.14 +0.14 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.91 +0.13 40 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.71 +0.14 44 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.51 +0.13 45 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.35 +0.14 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.18 +0.13 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.02 +0.11 47 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.88 +0.10 47 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 0.76 +0.09 48 0 243 0
27NOV26 9.00 C 0.00 0.00 0.00 0.65 +0.08 48 0 905 0
27NOV26 9.25 C 0.00 0.00 0.00 0.56 +0.07 48 0 528 0
27NOV26 9.50 C 0.00 0.00 0.00 0.48 +0.06 49 0 583 0
27NOV26 9.75 C 0.00 0.00 0.00 0.40 +0.04 48 0 499 0
27NOV26 10.00 C 0.31 0.34 0.31 0.34 +0.03 48 2 682 +1
27NOV26 10.50 C 0.00 0.00 0.00 0.24 +0.03 49 0 361 0
27NOV26 11.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 119 0
27NOV26 11.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 1,217 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 328 0
27NOV26 12.50 C 0.11 0.11 0.11 0.05 0.00 48 103 232 +103
27NOV26 13.00 C 0.00 0.00 0.00 0.03 0.00 48 0 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 48 0 575 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 539 0
30DEC26 4.80 C 0.00 0.00 0.00 4.08 +0.15 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.98 +0.15 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.88 +0.15 49 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.63 +0.15 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.37 +0.14 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.14 +0.15 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.89 +0.14 44 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 2.64 +0.14 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.39 +0.15 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.18 +0.17 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.97 +0.14 44 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.79 +0.15 46 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 +0.14 46 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.43 +0.12 46 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.28 +0.12 46 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.14 +0.11 47 0 527 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 +0.11 47 0 714 0
30DEC26 8.75 C 0.77 0.77 0.77 0.90 +0.10 47 2 786 +2
30DEC26 9.00 C 0.00 0.00 0.00 0.80 +0.09 47 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.70 +0.08 47 0 505 0
30DEC26 9.50 C 0.53 0.53 0.53 0.62 +0.06 48 200 1,513 +200
30DEC26 9.75 C 0.46 0.46 0.46 0.54 +0.06 48 2 732 +2
30DEC26 10.00 C 0.00 0.00 0.00 0.47 +0.04 47 0 584 0
30DEC26 10.50 C 0.32 0.32 0.32 0.36 +0.04 48 3 1,499 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 +0.03 48 0 1,133 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.03 48 0 511 0
30DEC26 12.00 C 0.21 0.21 0.21 0.14 +0.01 47 2 1,098 -2
30DEC26 12.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 695 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 215 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 48 0 176 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 48 0 146 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1,181 0
30MAR27 4.80 C 0.00 0.00 0.00 4.08 +0.15 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.98 +0.15 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.89 +0.16 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.63 +0.14 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.39 +0.16 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.18 +0.17 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.96 +0.16 46 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 2.77 +0.16 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.57 +0.16 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.38 +0.14 47 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.19 +0.12 46 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.04 +0.14 47 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.88 +0.13 47 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.73 +0.12 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.62 +0.14 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.46 +0.10 47 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.36 +0.12 47 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.25 +0.11 48 0 391 0
30MAR27 9.00 C 0.00 0.00 0.00 1.15 +0.11 48 0 420 0
30MAR27 9.25 C 0.00 0.00 0.00 1.05 +0.09 48 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 0.97 +0.09 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.89 +0.08 48 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 0.81 +0.07 48 0 818 0
30MAR27 10.50 C 0.62 0.62 0.62 0.67 +0.06 48 162 269 +76
30MAR27 11.00 C 0.57 0.57 0.57 0.55 +0.04 47 1 92 +1
30MAR27 11.50 C 0.00 0.00 0.00 0.45 +0.03 47 0 328 0
30MAR27 12.00 C 0.40 0.40 0.40 0.38 +0.04 48 7 13 -4
30MAR27 12.50 C 0.00 0.00 0.00 0.31 +0.03 48 0 164 0
30MAR27 13.00 C 0.32 0.32 0.32 0.25 +0.03 47 4 43 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 +0.02 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.02 47 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.02 48 0 379 0
29JUN27 4.80 C 0.00 0.00 0.00 4.14 +0.20 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.02 +0.17 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.96 +0.20 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.72 +0.17 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.54 +0.19 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.31 +0.16 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.12 +0.17 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.93 +0.16 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.75 +0.15 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.58 +0.15 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.41 +0.14 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.26 +0.14 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.11 +0.12 46 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.97 +0.11 46 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.87 +0.13 48 0 14 0
29JUN27 8.25 C 1.65 1.65 1.65 1.72 +0.09 46 15 20 +15
29JUN27 8.50 C 0.00 0.00 0.00 1.60 +0.09 46 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.49 +0.07 46 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.39 +0.07 46 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.31 +0.08 47 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.23 +0.08 47 0 66 0
29JUN27 9.75 C 1.09 1.09 1.09 1.14 +0.07 47 180 195 +180
29JUN27 10.00 C 0.00 0.00 0.00 1.07 +0.07 47 0 9 0
29JUN27 10.50 C 0.00 0.00 0.00 0.94 +0.06 48 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.83 +0.05 48 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 0.72 +0.04 48 0 32 0
29JUN27 12.00 C 0.00 0.00 0.00 0.63 +0.04 48 0 40 0
29JUN27 12.50 C 0.00 0.00 0.00 0.54 +0.02 48 0 5 0
29JUN27 13.00 C 0.00 0.00 0.00 0.47 +0.03 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 +0.02 48 0 1 0
29SEP27 6.50 C 0.00 0.00 0.00 2.86 +0.12 44 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.71 +0.12 45 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.56 +0.11 45 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.42 +0.10 45 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.29 +0.10 45 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.17 +0.11 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.05 +0.10 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.94 +0.10 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.83 +0.09 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.72 +0.08 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.63 +0.08 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.54 +0.08 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.45 +0.08 47 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.38 +0.08 47 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.31 +0.08 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.18 +0.09 48 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.06 +0.08 48 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.97 +0.08 49 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.86 +0.06 49 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.77 +0.05 49 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.68 +0.04 49 0 5 0
29SEP27 13.50 C 0.00 0.00 0.00 0.61 +0.04 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.54 +0.04 48 0 0 0
TOTAL CALL 2,729 63,341 +529
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 140 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 709 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 865 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 1,077 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 1,212 0
29SEP26 7.75 P 0.05 0.05 0.05 0.03 -0.03 48 30 1,316 0
29SEP26 8.00 P 0.09 0.09 0.09 0.06 -0.04 48 108 1,208 -93
29SEP26 8.25 P 0.12 0.12 0.11 0.11 -0.06 48 101 4,441 -101
29SEP26 8.50 P 0.23 0.23 0.23 0.17 -0.09 46 10 2,006 +10
29SEP26 8.75 P 0.41 0.41 0.27 0.27 -0.12 46 14 1,347 -1
29SEP26 9.00 P 0.41 0.41 0.40 0.40 -0.14 46 20 1,758 0
29SEP26 9.25 P 0.00 0.00 0.00 0.56 -0.15 46 0 701 0
29SEP26 9.50 P 0.00 0.00 0.00 0.76 -0.15 49 0 870 0
29SEP26 9.75 P 0.00 0.00 0.00 0.97 -0.16 50 0 434 0
29SEP26 10.00 P 0.00 0.00 0.00 1.18 -0.18 49 0 392 0
29SEP26 10.50 P 0.00 0.00 0.00 1.69 -0.16 65 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 2.20 -0.15 81 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 2.67 -0.19 82 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 3.19 -0.18 100 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.67 -0.20 102 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 4.18 -0.19 116 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.68 -0.16 124 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.17 -0.18 127 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.67 -0.19 135 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.17 -0.20 143 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.67 -0.20 150 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.17 -0.20 156 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 602 0
29OCT26 6.75 P 0.05 0.05 0.05 0.04 -0.01 49 5 236 +5
29OCT26 7.00 P 0.07 0.07 0.07 0.06 -0.02 48 10 527 +10
29OCT26 7.25 P 0.00 0.00 0.00 0.09 -0.03 47 0 1,042 0
29OCT26 7.50 P 0.00 0.00 0.00 0.13 -0.04 46 0 821 0
29OCT26 7.75 P 0.24 0.24 0.19 0.19 -0.05 47 6 535 +6
29OCT26 8.00 P 0.00 0.00 0.00 0.26 -0.06 46 0 980 0
29OCT26 8.25 P 0.00 0.00 0.00 0.35 -0.08 46 0 631 0
29OCT26 8.50 P 0.00 0.00 0.00 0.45 -0.10 45 0 658 0
29OCT26 8.75 P 0.00 0.00 0.00 0.59 -0.11 46 0 526 0
29OCT26 9.00 P 0.00 0.00 0.00 0.74 -0.11 47 0 490 0
29OCT26 9.25 P 0.00 0.00 0.00 0.90 -0.13 47 0 312 0
29OCT26 9.50 P 0.00 0.00 0.00 1.07 -0.15 47 0 135 0
29OCT26 9.75 P 0.00 0.00 0.00 1.29 -0.13 50 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.49 -0.14 50 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.91 -0.17 50 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.39 -0.16 56 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.90 -0.15 64 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.37 -0.18 66 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.86 -0.17 70 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.35 -0.17 74 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.84 -0.16 78 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.34 -0.16 83 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 297 0
27NOV26 6.25 P 0.00 0.00 0.00 0.05 -0.01 50 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.07 -0.02 49 0 142 0
27NOV26 6.75 P 0.00 0.00 0.00 0.10 -0.02 48 0 600 0
27NOV26 7.00 P 0.00 0.00 0.00 0.14 -0.03 48 0 594 0
27NOV26 7.25 P 0.00 0.00 0.00 0.19 -0.04 48 0 344 0
27NOV26 7.50 P 0.00 0.00 0.00 0.25 -0.05 48 0 364 0
27NOV26 7.75 P 0.00 0.00 0.00 0.32 -0.07 47 0 10,551 0
27NOV26 8.00 P 0.00 0.00 0.00 0.41 -0.08 48 0 664 0
27NOV26 8.25 P 0.00 0.00 0.00 0.51 -0.09 47 0 490 0
27NOV26 8.50 P 0.00 0.00 0.00 0.62 -0.11 47 0 789 0
27NOV26 8.75 P 0.83 0.83 0.83 0.76 -0.11 48 15 575 +15
27NOV26 9.00 P 0.96 0.96 0.94 0.90 -0.11 47 27 287 +15
27NOV26 9.25 P 1.10 1.12 1.06 1.06 -0.14 48 90 344 0
27NOV26 9.50 P 0.00 0.00 0.00 1.23 -0.15 48 0 177 0
27NOV26 9.75 P 0.00 0.00 0.00 1.41 -0.15 48 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.64 -0.12 51 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 2.05 -0.14 53 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.49 -0.14 54 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.96 -0.14 58 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.41 -0.17 58 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.89 -0.15 60 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.38 -0.14 64 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.86 -0.14 65 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.34 -0.16 66 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 764 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 -0.01 49 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 48 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 557 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 48 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.02 47 0 796 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.03 47 0 859 0
30DEC26 7.00 P 0.23 0.23 0.23 0.22 -0.03 48 1 464 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 -0.04 47 0 10,381 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 -0.06 47 0 444 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 -0.08 46 0 556 0
30DEC26 8.00 P 0.60 0.60 0.60 0.52 -0.08 46 1 503 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.63 -0.08 47 0 456 0
30DEC26 8.50 P 0.00 0.00 0.00 0.75 -0.09 47 0 738 0
30DEC26 8.75 P 0.00 0.00 0.00 0.88 -0.11 47 0 329 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 -0.13 46 0 1,245 0
30DEC26 9.25 P 0.00 0.00 0.00 1.17 -0.15 46 0 204 0
30DEC26 9.50 P 0.00 0.00 0.00 1.35 -0.14 47 0 148 0
30DEC26 9.75 P 0.00 0.00 0.00 1.52 -0.15 47 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.71 -0.15 47 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.15 -0.12 51 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.57 -0.14 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.00 -0.16 52 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.47 -0.16 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.93 -0.17 56 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.42 -0.16 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.89 -0.14 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.37 -0.14 61 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.84 -0.18 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.33 -0.17 62 0 12 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 -0.01 45 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 51 0
30MAR27 5.75 P 0.17 0.17 0.17 0.13 -0.02 47 45 66 +41
30MAR27 6.00 P 0.20 0.20 0.20 0.17 -0.02 47 200 335 +125
30MAR27 6.25 P 0.00 0.00 0.00 0.22 -0.02 47 0 219 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.02 48 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 -0.04 47 0 406 0
30MAR27 7.00 P 0.42 0.42 0.42 0.41 -0.04 47 2 110 +2
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.06 46 0 325 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 -0.06 47 0 383 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 -0.07 46 0 6,165 0
30MAR27 8.00 P 0.00 0.00 0.00 0.78 -0.08 46 0 6,423 0
30MAR27 8.25 P 0.00 0.00 0.00 0.89 -0.08 46 0 514 0
30MAR27 8.50 P 1.13 1.13 1.13 1.01 -0.11 46 185 292 +185
30MAR27 8.75 P 0.00 0.00 0.00 1.15 -0.10 46 0 220 0
30MAR27 9.00 P 1.38 1.38 1.38 1.30 -0.11 46 15 580 +15
30MAR27 9.25 P 0.00 0.00 0.00 1.45 -0.14 46 0 250 0
30MAR27 9.50 P 0.00 0.00 0.00 1.62 -0.13 47 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.83 -0.10 48 0 124 0
30MAR27 10.00 P 0.00 0.00 0.00 2.01 -0.11 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.39 -0.11 49 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.79 -0.12 50 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 3.21 -0.12 51 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.64 -0.13 52 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 4.08 -0.14 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.53 -0.15 53 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.98 -0.16 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.43 -0.16 53 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.91 -0.17 54 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 -0.02 48 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 -0.01 49 0 68 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 221 0
29JUN27 5.25 P 0.00 0.00 0.00 0.15 -0.02 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.20 -0.02 48 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.24 -0.03 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.30 -0.03 48 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.37 -0.04 48 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.44 -0.04 48 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.52 -0.05 48 0 57 0
29JUN27 7.00 P 0.65 0.65 0.65 0.61 -0.05 48 153 155 +92
29JUN27 7.25 P 0.00 0.00 0.00 0.70 -0.06 48 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.81 -0.07 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.92 -0.07 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.04 -0.08 49 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 1.16 -0.09 48 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.30 -0.09 49 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 1.44 -0.10 49 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.59 -0.10 49 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.74 -0.11 49 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.90 -0.12 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.07 -0.12 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.26 -0.11 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.62 -0.12 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.01 -0.12 51 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.41 -0.13 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.83 -0.13 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.26 -0.14 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.69 -0.15 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.13 -0.14 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.56 -0.16 53 0 0 0
29SEP27 6.50 P 0.61 0.61 0.61 0.58 -0.04 49 10 10 +10
29SEP27 6.75 P 0.00 0.00 0.00 0.67 -0.04 48 0 0 0
29SEP27 7.00 P 0.82 0.82 0.82 0.77 -0.04 49 6 9 +6
29SEP27 7.25 P 0.00 0.00 0.00 0.88 -0.04 49 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.99 -0.05 49 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.11 -0.05 49 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.23 -0.06 49 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.36 -0.07 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.50 -0.07 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.64 -0.08 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.80 -0.07 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.95 -0.08 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.11 -0.09 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.28 -0.09 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.46 -0.09 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.81 -0.10 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.14 -0.15 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.58 -0.10 51 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.99 -0.11 52 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.41 -0.11 52 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.83 -0.13 52 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.25 -0.16 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.69 -0.17 52 0 0 0
TOTAL PUT 1,054 94,135 +343
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$ 8.505
29SEP26 4.70 C 0.00 0.00 0.00 3.81 +0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.71 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.61 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.51 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.26 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.01 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.01 +0.05 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.76 +0.04 0 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.51 +0.04 0 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.26 +0.04 0 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 1.01 +0.04 0 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.77 +0.05 25 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.53 +0.04 22 0 728 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 +0.03 20 0 492 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 +0.02 22 0 999 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 21 0 437 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 132 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.51 +0.05 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.26 +0.05 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.03 +0.05 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.78 +0.05 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.53 +0.07 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.51 +0.04 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.27 +0.05 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.04 +0.04 19 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.81 +0.04 20 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.59 +0.03 19 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.41 +0.01 20 0 365 0
29OCT26 8.50 C 0.00 0.00 0.00 0.26 +0.01 20 0 536 0
29OCT26 8.75 C 0.15 0.15 0.15 0.16 +0.01 20 30 715 0
29OCT26 9.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 370 0
29OCT26 9.25 C 0.00 0.00 0.00 0.05 0.00 21 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.53 +0.05 60 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.28 +0.05 54 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.03 +0.05 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.78 +0.05 41 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.53 +0.07 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.05 +0.04 21 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.82 +0.03 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.62 +0.04 21 0 71 0
27NOV26 8.25 C 0.00 0.00 0.00 0.45 +0.02 22 0 420 0
27NOV26 8.50 C 0.30 0.30 0.27 0.30 0.00 21 225 636 +105
27NOV26 8.75 C 0.00 0.00 0.00 0.19 -0.01 21 0 503 0
27NOV26 9.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 315 0
27NOV26 9.25 C 0.00 0.00 0.00 0.07 -0.01 21 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.62 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.53 +0.05 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.28 +0.05 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.03 +0.05 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.78 +0.05 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.53 +0.07 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.28 +0.07 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.03 +0.06 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.78 +0.06 0 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.51 +0.04 0 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.27 +0.04 0 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.06 +0.04 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.84 +0.03 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 +0.06 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 +0.04 22 0 75 0
30DEC26 8.50 C 0.34 0.34 0.34 0.35 +0.02 22 36 162 +21
30DEC26 8.75 C 0.24 0.24 0.24 0.25 +0.01 22 15 105 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 0.00 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.01 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 180 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
30MAR27 4.80 C 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.62 +0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.53 +0.05 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.28 +0.05 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.03 +0.05 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.78 +0.05 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.53 +0.07 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.28 +0.07 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.54 +0.05 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.31 +0.04 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.10 +0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.91 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.77 +0.03 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.62 +0.02 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.50 +0.02 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 +0.02 22 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 +0.01 22 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.18 0.00 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 0.00 22 0 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 0.00 21 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 22 0 330 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 3.72 +0.04 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.62 +0.04 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.53 +0.05 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.28 +0.05 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.03 +0.05 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.78 +0.05 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.53 +0.07 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.03 +0.05 0 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.80 +0.04 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.59 +0.03 22 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.39 +0.03 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.21 +0.03 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.05 +0.03 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.90 +0.03 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.75 +0.02 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.63 +0.02 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.53 +0.01 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.44 +0.01 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.53 +0.07 21 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.28 +0.06 18 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.04 +0.04 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.83 +0.03 20 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.63 +0.03 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.45 +0.04 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.29 +0.04 21 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.13 +0.03 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.99 +0.02 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.86 +0.02 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.75 +0.02 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.65 +0.02 22 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.56 +0.02 22 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29SEP27 11.50 C 0.10 0.10 0.10 0.11 +0.01 23 2 2 +2
TOTAL CALL 308 15,731 +128
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 1,145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 458 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.02 23 0 1,018 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.04 22 0 337 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 -0.05 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.75 -0.05 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.00 -0.05 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 -0.06 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.53 -0.06 58 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.02 -0.09 66 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.52 -0.09 77 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.03 -0.08 93 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 100 0
29OCT26 7.75 P 0.04 0.04 0.04 0.03 -0.01 21 10 21 +10
29OCT26 8.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.13 -0.03 21 0 540 0
29OCT26 8.50 P 0.25 0.25 0.25 0.23 -0.04 20 15 241 0
29OCT26 8.75 P 0.41 0.41 0.37 0.37 -0.06 20 30 165 +30
29OCT26 9.00 P 0.00 0.00 0.00 0.55 -0.05 20 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.77 -0.05 21 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.00 -0.05 21 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.28 -0.05 31 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.54 -0.05 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.04 -0.07 45 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.54 -0.07 52 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.04 -0.07 59 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 31 0
27NOV26 7.75 P 0.12 0.12 0.11 0.11 -0.03 21 44 345 +15
27NOV26 8.00 P 0.21 0.21 0.19 0.19 -0.03 22 145 313 +5
27NOV26 8.25 P 0.30 0.31 0.30 0.29 -0.04 21 30 105 +15
27NOV26 8.50 P 0.00 0.00 0.00 0.41 -0.06 20 0 30 0
27NOV26 8.75 P 0.00 0.00 0.00 0.61 -0.03 22 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.78 -0.06 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.00 -0.05 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.25 -0.04 25 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.48 -0.05 25 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.72 -0.05 27 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.21 -0.05 30 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.72 -0.03 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.21 -0.04 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 7.50 P 0.10 0.10 0.10 0.10 -0.01 22 15 30 -15
30DEC26 7.75 P 0.16 0.16 0.16 0.16 -0.01 22 45 202 -15
30DEC26 8.00 P 0.26 0.26 0.23 0.23 -0.03 21 60 77 0
30DEC26 8.25 P 0.38 0.38 0.38 0.34 -0.03 21 15 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 -0.05 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 -0.07 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.82 -0.05 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 -0.05 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.27 -0.04 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.50 -0.04 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.73 -0.05 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 -0.04 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.72 -0.04 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.21 -0.04 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 48 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 -0.03 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 -0.03 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.58 -0.04 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.73 -0.05 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.91 -0.05 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.11 -0.04 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.32 -0.04 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.54 -0.04 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.76 -0.04 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.23 -0.05 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.72 -0.04 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.21 -0.04 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.10 -0.01 22 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.21 -0.01 23 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.28 -0.02 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 -0.04 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.87 -0.04 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.02 -0.03 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.23 -0.04 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.42 -0.04 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.63 -0.04 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.83 -0.04 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.26 -0.05 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.73 -0.04 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.22 -0.04 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.79 -0.04 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.95 -0.04 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.11 -0.04 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.29 -0.04 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.47 -0.05 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.68 -0.04 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.88 -0.05 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.32 -0.04 25 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.76 -0.04 25 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.23 -0.04 25 0 0 0
TOTAL PUT 409 12,428 +45
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$ 4.595
29SEP26 3.40 C 0.00 0.00 0.00 1.20 +0.07 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.10 +0.07 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.00 +0.07 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.90 +0.07 40 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 +0.07 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 +0.07 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 +0.07 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 +0.07 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.40 +0.06 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 +0.06 25 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 +0.05 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 +0.04 21 0 34 0
29SEP26 4.60 C 0.07 0.07 0.07 0.08 +0.02 21 2 21 0
29SEP26 4.70 C 0.05 0.05 0.04 0.04 +0.01 21 66 150 +65
29SEP26 4.80 C 0.03 0.03 0.03 0.02 0.00 22 20 105 +20
29SEP26 4.90 C 0.01 0.01 0.01 0.01 0.00 23 25 944 0
29SEP26 5.00 C 0.01 0.01 0.01 0.01 0.00 29 20 3,953 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 20 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 103 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.21 +0.07 38 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.61 +0.06 14 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.42 +0.05 18 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.34 +0.05 20 0 0 0
29OCT26 4.40 C 0.25 0.25 0.25 0.26 +0.04 20 1 3 0
29OCT26 4.50 C 0.00 0.00 0.00 0.20 +0.04 21 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.15 +0.03 22 0 482 0
29OCT26 4.70 C 0.10 0.10 0.10 0.10 +0.02 21 400 775 +400
29OCT26 4.80 C 0.08 0.08 0.08 0.07 +0.02 22 6 15 +6
29OCT26 4.90 C 0.05 0.06 0.05 0.05 +0.01 22 325 429 +325
29OCT26 5.00 C 0.04 0.04 0.04 0.03 +0.01 22 3 355 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 254 0
29OCT26 5.50 C 0.01 0.01 0.01 0.01 0.00 29 100 859 +100
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.02 +0.06 26 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.92 +0.06 23 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.82 +0.06 19 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.73 +0.07 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.63 +0.06 20 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.54 +0.05 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.46 +0.06 22 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.37 +0.05 20 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.30 +0.04 20 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.24 +0.04 21 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.19 +0.03 21 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.14 +0.02 21 0 850 0
27NOV26 4.80 C 0.00 0.00 0.00 0.11 +0.02 21 0 29 0
27NOV26 4.90 C 0.00 0.00 0.00 0.08 +0.02 21 0 136 0
27NOV26 5.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 197 0
27NOV26 5.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 263 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
27NOV26 5.75 C 0.02 0.02 0.02 0.01 0.00 27 5 555 +5
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.23 +0.06 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.13 +0.06 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.04 +0.07 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.95 +0.07 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 +0.06 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 +0.06 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 +0.06 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.58 +0.06 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.50 +0.07 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.41 +0.05 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 +0.05 22 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.28 +0.03 21 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 +0.03 21 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 +0.03 22 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 +0.02 21 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 +0.02 22 0 931 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 10,149 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 +0.01 22 0 1,379 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 1,141 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.26 +0.05 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.16 +0.05 21 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.07 +0.05 22 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.98 +0.05 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.80 +0.05 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 +0.07 24 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 +0.06 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 +0.06 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 +0.04 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 +0.07 23 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 +0.04 21 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 +0.03 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 +0.04 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 +0.03 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 +0.03 22 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 557 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.02 23 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 1,008 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 115 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 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.29 +0.05 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.20 +0.05 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.11 +0.05 24 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 1.02 +0.05 23 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.96 +0.07 26 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.88 +0.07 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.80 +0.07 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.72 +0.06 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 +0.06 24 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.57 +0.04 23 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.52 +0.04 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.47 +0.05 24 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.42 +0.04 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.36 +0.03 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.32 +0.03 23 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.28 +0.02 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 +0.02 24 0 295 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 0.00 23 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 24 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 793 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 172 0
29SEP27 3.60 C 0.00 0.00 0.00 1.14 +0.07 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.03 +0.05 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.97 +0.07 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.89 +0.06 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.82 +0.07 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.75 +0.06 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.68 +0.05 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.62 +0.05 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.57 +0.06 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.52 +0.05 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.48 +0.06 25 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 0.43 +0.05 24 0 110 0
29SEP27 4.80 C 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.36 +0.05 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.32 +0.04 24 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.15 +0.02 25 0 5 0
29SEP27 6.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
TOTAL CALL 993 51,476 +921
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 1,754 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 2,046 0
29SEP26 4.50 P 0.05 0.05 0.04 0.04 -0.03 21 157 887 -87
29SEP26 4.60 P 0.08 0.08 0.07 0.08 -0.05 21 4 449 0
29SEP26 4.70 P 0.13 0.13 0.13 0.15 -0.05 24 50 4,316 0
29SEP26 4.80 P 0.25 0.25 0.25 0.22 -0.07 22 15 714 -15
29SEP26 4.90 P 0.00 0.00 0.00 0.31 -0.08 22 0 249 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 -0.07 28 0 2,518 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 -0.07 40 0 711 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 -0.06 60 0 140 0
29SEP26 5.75 P 0.00 0.00 0.00 1.17 -0.06 71 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.42 -0.06 81 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 -0.06 90 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.92 -0.06 99 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.17 -0.06 108 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.42 -0.06 116 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.67 -0.06 124 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.92 -0.06 131 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 -0.06 138 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.42 -0.06 144 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.67 -0.06 151 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 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 22 0 153 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 -0.01 23 0 301 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 -0.02 22 0 1,186 0
29OCT26 4.50 P 0.09 0.09 0.09 0.10 -0.02 23 15 216 0
29OCT26 4.60 P 0.00 0.00 0.00 0.14 -0.04 22 0 265 0
29OCT26 4.70 P 0.21 0.21 0.21 0.20 -0.05 23 1 143 +1
29OCT26 4.80 P 0.00 0.00 0.00 0.27 -0.04 23 0 415 0
29OCT26 4.90 P 0.00 0.00 0.00 0.34 -0.06 22 0 122 0
29OCT26 5.00 P 0.00 0.00 0.00 0.42 -0.08 21 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.67 -0.06 30 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.92 -0.06 37 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.17 -0.06 44 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.42 -0.06 50 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.67 -0.06 56 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.92 -0.06 61 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.17 -0.06 66 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.42 -0.06 71 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 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 23 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 23 0 12 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 -0.01 22 0 52 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 -0.02 21 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.09 -0.01 22 0 1,003 0
27NOV26 4.50 P 0.00 0.00 0.00 0.13 -0.02 22 0 109 0
27NOV26 4.60 P 0.00 0.00 0.00 0.17 -0.04 21 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.23 -0.04 22 0 413 0
27NOV26 4.80 P 0.00 0.00 0.00 0.30 -0.04 23 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.37 -0.05 23 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.45 -0.05 23 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.67 -0.06 24 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.92 -0.06 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.17 -0.06 36 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.42 -0.06 41 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.67 -0.06 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.92 -0.06 50 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.17 -0.06 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.42 -0.06 58 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 22 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 -0.01 21 0 973 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 21 0 311 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.02 21 0 570 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.03 21 0 1,201 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.03 22 0 8,060 0
30DEC26 4.60 P 0.21 0.21 0.21 0.20 -0.04 21 5 1,266 -5
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.04 22 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.05 22 0 430 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 -0.04 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 -0.04 21 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 -0.07 21 0 1,603 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 -0.06 26 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 -0.06 31 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.42 -0.06 35 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.67 -0.06 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.92 -0.06 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.17 -0.06 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.42 -0.06 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.67 -0.06 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.92 -0.06 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.17 -0.06 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.42 -0.06 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.67 -0.06 65 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.01 22 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.01 22 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.02 21 0 276 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.02 21 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.02 22 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 -0.03 21 0 221 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 -0.03 22 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 -0.03 22 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 -0.03 22 0 438 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 -0.05 22 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.54 -0.04 24 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.73 -0.06 24 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.95 -0.07 26 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 -0.08 28 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.42 -0.06 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.67 -0.06 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.92 -0.06 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.17 -0.06 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.42 -0.06 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.67 -0.06 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.92 -0.06 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.17 -0.06 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.42 -0.06 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.05 -0.01 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 -0.01 22 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 -0.01 23 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 -0.02 22 0 21 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 -0.02 23 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 -0.03 22 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 -0.03 23 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.27 -0.03 22 0 587 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 -0.03 23 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 -0.03 22 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 -0.04 23 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.49 -0.03 23 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.54 -0.05 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.60 -0.05 21 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.78 -0.06 21 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 0.98 -0.06 21 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.20 -0.07 22 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.42 -0.07 21 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.68 -0.05 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.92 -0.06 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.17 -0.06 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.42 -0.06 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.67 -0.06 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.92 -0.06 37 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.13 -0.01 24 0 12 0
29SEP27 3.90 P 0.00 0.00 0.00 0.16 -0.02 24 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 21 0
29SEP27 4.10 P 0.22 0.22 0.22 0.23 -0.02 25 5 5 +5
29SEP27 4.20 P 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.32 -0.02 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.37 -0.02 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.42 -0.02 26 0 93 0
29SEP27 4.60 P 0.00 0.00 0.00 0.47 -0.03 25 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.53 -0.03 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.58 -0.04 25 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.65 -0.04 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.71 -0.05 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.90 -0.04 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.10 -0.04 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.30 -0.06 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.52 -0.06 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.75 -0.06 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.98 -0.07 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.22 -0.06 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.44 -0.07 32 0 2 0
TOTAL PUT 252 56,325 -101
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$ 24.880
29SEP26 17.50 C 0.00 0.00 0.00 7.48 -0.34 102 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.98 -0.35 95 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.49 -0.26 90 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.99 -0.27 83 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 5.49 -0.27 77 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.99 -0.27 70 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.90 -0.36 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.94 -0.34 36 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 2.02 -0.33 35 0 442 0
29SEP26 24.00 C 0.00 0.00 0.00 1.25 -0.28 35 0 399 0
29SEP26 25.00 C 0.56 0.66 0.56 0.65 -0.23 34 17 557 +16
29SEP26 26.00 C 0.27 0.27 0.27 0.32 -0.14 36 5 512 0
29SEP26 27.00 C 0.14 0.14 0.14 0.13 -0.08 36 10 1,499 0
29SEP26 28.00 C 0.07 0.07 0.07 0.05 -0.03 36 49 890 +11
29SEP26 29.00 C 0.07 0.07 0.07 0.02 -0.01 38 1 684 -1
29SEP26 30.00 C 0.03 0.03 0.03 0.01 0.00 41 5 478 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 422 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 56 0
29OCT26 18.00 C 0.00 0.00 0.00 7.01 - 53 0 0 -
29OCT26 18.50 C 0.00 0.00 0.00 6.53 -0.26 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.99 -0.30 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.51 -0.29 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.04 -0.29 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.07 -0.32 35 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.20 -0.30 35 0 15 0
29OCT26 23.00 C 2.40 2.40 2.40 2.36 -0.34 33 15 45 +15
29OCT26 24.00 C 0.00 0.00 0.00 1.72 -0.25 34 0 60 0
29OCT26 25.00 C 0.00 0.00 0.00 1.20 -0.19 34 0 68 0
29OCT26 26.00 C 0.85 0.85 0.85 0.80 -0.17 35 15 394 +15
29OCT26 27.00 C 0.00 0.00 0.00 0.54 -0.11 36 0 401 0
29OCT26 28.00 C 0.36 0.38 0.36 0.33 -0.08 35 35 850 0
29OCT26 29.00 C 0.00 0.00 0.00 0.20 -0.05 36 0 529 0
29OCT26 30.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 383 0
29OCT26 31.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 610 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 107 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 7.05 - 41 0 0 -
27NOV26 18.50 C 0.00 0.00 0.00 6.53 -0.36 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.04 -0.38 33 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.59 -0.34 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.12 -0.36 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.29 -0.30 36 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 3.49 -0.28 36 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.70 -0.34 34 0 53 0
27NOV26 24.00 C 0.00 0.00 0.00 2.11 -0.21 35 0 240 0
27NOV26 25.00 C 0.00 0.00 0.00 1.61 -0.18 35 0 128 0
27NOV26 26.00 C 1.22 1.22 1.18 1.20 -0.15 35 9 150 +8
27NOV26 27.00 C 0.00 0.00 0.00 0.87 -0.15 35 0 169 0
27NOV26 28.00 C 0.00 0.00 0.00 0.66 -0.10 37 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.47 -0.07 37 0 102 0
27NOV26 30.00 C 0.00 0.00 0.00 0.32 -0.06 37 0 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 158 0
27NOV26 32.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 119 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 94 0
27NOV26 37.00 C 0.07 0.07 0.07 0.02 0.00 38 2 52 0
30DEC26 17.50 C 0.00 0.00 0.00 7.62 -0.36 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.14 -0.33 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.66 -0.37 38 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 6.20 -0.35 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.73 -0.34 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.28 -0.35 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.41 -0.34 34 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 3.69 -0.28 35 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 2.92 -0.34 33 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 2.34 -0.24 33 0 180 0
30DEC26 25.00 C 0.00 0.00 0.00 1.86 -0.21 34 0 166 0
30DEC26 26.00 C 0.00 0.00 0.00 1.46 -0.19 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 1.15 -0.16 35 0 378 0
30DEC26 28.00 C 0.00 0.00 0.00 0.88 -0.12 36 0 532 0
30DEC26 29.00 C 0.00 0.00 0.00 0.66 -0.09 36 0 164 0
30DEC26 30.00 C 0.00 0.00 0.00 0.48 -0.08 35 0 139 0
30DEC26 31.00 C 0.00 0.00 0.00 0.35 -0.06 35 0 131 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 -0.05 35 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 7.75 -0.34 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.30 -0.34 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.86 -0.34 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.44 -0.33 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.04 -0.32 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 5.65 -0.32 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.88 -0.29 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.23 -0.26 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.58 -0.29 37 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 3.07 -0.27 37 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 2.63 -0.24 37 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.24 -0.22 38 0 419 0
30MAR27 27.00 C 0.00 0.00 0.00 1.91 -0.20 38 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 1.61 -0.16 38 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.34 -0.15 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.12 -0.13 38 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.93 -0.10 38 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.76 -0.11 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.63 -0.08 38 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.51 -0.08 38 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.42 -0.07 37 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.34 -0.06 38 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.28 -0.05 37 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 38 0
29JUN27 18.00 C 0.00 0.00 0.00 7.68 -0.32 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 7.29 -0.31 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.91 -0.31 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.55 -0.30 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.20 -0.29 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.49 -0.27 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.88 -0.26 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.34 -0.23 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.84 -0.22 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 3.40 -0.20 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 3.01 -0.12 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.55 -0.13 38 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.25 -0.14 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.08 -0.12 40 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.81 -0.11 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.59 -0.09 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.38 -0.09 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.21 -0.07 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.05 -0.07 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.91 -0.05 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.80 -0.05 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.68 -0.05 39 0 2 0
29JUN27 38.00 C 0.83 0.83 0.83 0.60 -0.04 39 1 52 -1
29SEP27 18.00 C 0.00 0.00 0.00 7.94 - 40 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 7.57 -0.33 40 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.22 -0.31 40 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.88 -0.30 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.55 -0.30 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.90 -0.26 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.35 -0.24 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.84 -0.21 39 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.37 -0.21 39 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.93 -0.14 39 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 3.59 -0.13 39 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 3.21 -0.18 39 0 30 0
29SEP27 28.00 C 2.95 2.95 2.95 2.92 -0.17 39 1 61 +1
29SEP27 29.00 C 0.00 0.00 0.00 2.64 -0.11 40 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 2.41 -0.15 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.19 -0.12 40 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 2.00 -0.07 40 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.79 -0.08 40 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 1.60 -0.06 40 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.45 -0.05 40 0 0 0
29SEP27 36.00 C 1.35 1.35 1.35 1.29 -0.06 40 1 41 +1
TOTAL CALL 166 21,437 +65
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 35 0 519 0
29SEP26 23.00 P 0.12 0.12 0.12 0.12 +0.02 35 30 328 0
29SEP26 24.00 P 0.40 0.40 0.40 0.34 +0.06 35 30 2,101 +30
29SEP26 25.00 P 0.80 0.80 0.75 0.78 +0.14 36 6 1,356 -4
29SEP26 26.00 P 0.00 0.00 0.00 1.42 +0.21 36 0 1,076 0
29SEP26 27.00 P 2.45 2.45 2.45 2.28 +0.27 40 1 493 0
29SEP26 28.00 P 3.20 3.20 3.20 3.14 +0.31 35 10 943 +10
29SEP26 29.00 P 0.00 0.00 0.00 4.14 +0.35 43 0 346 0
29SEP26 30.00 P 0.00 0.00 0.00 5.12 +0.33 0 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 6.12 +0.29 0 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 7.12 +0.30 0 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.12 +0.34 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.12 +0.26 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.12 +0.26 0 0 0 -2
29SEP26 36.00 P 0.00 0.00 0.00 11.12 +0.26 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.12 +0.34 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.12 +0.26 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.12 +0.26 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.12 +0.26 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.12 +0.26 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 - 40 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 0.02 +0.01 37 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 74 0
29OCT26 21.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 122 0
29OCT26 22.00 P 0.28 0.28 0.28 0.25 +0.05 36 30 267 +30
29OCT26 23.00 P 0.51 0.52 0.47 0.48 +0.08 36 11 267 +11
29OCT26 24.00 P 0.90 0.90 0.80 0.83 +0.13 36 7 227 +7
29OCT26 25.00 P 1.42 1.42 1.35 1.31 +0.17 36 17 507 +2
29OCT26 26.00 P 2.04 2.04 1.91 1.92 +0.21 37 60 897 -30
29OCT26 27.00 P 0.00 0.00 0.00 2.64 +0.25 38 0 386 0
29OCT26 28.00 P 0.00 0.00 0.00 3.37 +0.19 35 0 360 0
29OCT26 29.00 P 0.00 0.00 0.00 4.24 +0.18 35 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 5.30 +0.31 44 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 6.25 +0.33 46 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 7.21 +0.29 48 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.19 +0.34 51 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.17 +0.27 53 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.15 +0.29 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.13 +0.27 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.13 +0.28 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.12 +0.26 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
27NOV26 18.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
27NOV26 19.50 P 0.16 0.16 0.16 0.11 +0.02 37 34 34 +34
27NOV26 20.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 38 0
27NOV26 21.00 P 0.35 0.35 0.35 0.29 +0.05 37 30 233 +30
27NOV26 22.00 P 0.52 0.52 0.52 0.50 +0.07 37 10 47 +10
27NOV26 23.00 P 0.79 0.79 0.79 0.79 +0.09 37 10 155 +10
27NOV26 24.00 P 1.22 1.22 1.22 1.19 +0.13 37 2 191 +2
27NOV26 25.00 P 0.00 0.00 0.00 1.68 +0.16 37 0 261 0
27NOV26 26.00 P 2.33 2.33 2.33 2.28 +0.20 38 6 368 0
27NOV26 27.00 P 0.00 0.00 0.00 2.97 +0.23 38 0 326 0
27NOV26 28.00 P 0.00 0.00 0.00 3.63 +0.15 36 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 4.58 +0.41 41 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 5.47 +0.30 42 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 6.41 +0.32 45 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 7.36 +0.31 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.30 +0.32 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.25 +0.26 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.22 +0.25 50 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.21 +0.33 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.21 +0.36 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 +0.03 35 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.03 35 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 +0.03 35 0 489 0
30DEC26 21.00 P 0.53 0.53 0.53 0.51 +0.05 35 2 189 +2
30DEC26 22.00 P 0.00 0.00 0.00 0.80 +0.09 36 0 729 0
30DEC26 23.00 P 1.17 1.17 1.17 1.16 +0.11 36 2 542 +2
30DEC26 24.00 P 1.50 1.50 1.49 1.60 +0.12 36 30 485 +30
30DEC26 25.00 P 0.00 0.00 0.00 2.14 +0.17 36 0 204 0
30DEC26 26.00 P 0.00 0.00 0.00 2.76 +0.20 36 0 258 0
30DEC26 27.00 P 0.00 0.00 0.00 3.43 +0.21 36 0 283 0
30DEC26 28.00 P 0.00 0.00 0.00 4.20 +0.32 37 0 379 0
30DEC26 29.00 P 4.79 4.79 4.79 5.01 +0.22 37 3 265 0
30DEC26 30.00 P 0.00 0.00 0.00 5.86 +0.28 38 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 6.74 +0.26 38 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 7.67 +0.31 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.60 +0.24 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.52 +0.30 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.48 +0.30 42 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 11.44 +0.26 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.41 +0.32 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.38 +0.25 44 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 14.36 +0.33 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.29 +0.02 38 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.37 +0.02 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 +0.03 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 +0.06 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.65 +0.04 37 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.77 +0.06 37 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.06 +0.09 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.39 +0.09 37 0 162 0
30MAR27 23.00 P 0.00 0.00 0.00 1.79 +0.10 37 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 2.30 +0.16 37 0 125 0
30MAR27 25.00 P 0.00 0.00 0.00 2.85 +0.19 37 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 3.45 +0.21 37 0 383 0
30MAR27 27.00 P 0.00 0.00 0.00 4.11 +0.23 38 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 4.83 +0.21 38 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 5.56 +0.19 38 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.36 +0.20 38 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.20 +0.27 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.05 +0.22 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.92 +0.22 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.81 +0.29 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.72 +0.22 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.64 +0.25 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.57 +0.27 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.52 +0.26 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.70 +0.06 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.82 +0.07 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.94 +0.06 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.09 +0.07 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.25 +0.09 39 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.57 +0.08 39 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.94 +0.08 38 0 48 0
29JUN27 23.00 P 2.40 2.40 2.40 2.39 +0.13 39 15 76 +15
29JUN27 24.00 P 0.00 0.00 0.00 2.88 +0.11 38 0 80 0
29JUN27 25.00 P 0.00 0.00 0.00 3.44 +0.18 39 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 4.03 +0.18 39 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 4.69 +0.20 39 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.38 +0.21 39 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.11 +0.22 39 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 6.87 +0.20 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 7.66 +0.26 40 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.46 +0.22 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 9.31 +0.28 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.16 +0.28 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.03 +0.26 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.91 +0.28 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.81 +0.25 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.72 +0.29 40 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 1.01 - 40 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 1.17 +0.09 40 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.31 +0.08 40 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.47 +0.09 40 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.64 +0.08 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.01 +0.09 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.42 +0.11 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.89 +0.07 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.40 +0.08 40 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 4.00 +0.14 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.61 +0.18 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.22 +0.15 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.91 +0.15 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.63 +0.17 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.37 +0.24 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.13 +0.21 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.93 +0.25 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.73 +0.26 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.56 +0.21 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.39 +0.21 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.25 +0.27 41 0 0 0
TOTAL PUT 346 25,033 +189
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 0.00 82 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.05 0.00 74 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.80 0.00 66 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 0.00 58 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 0.00 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 0.00 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 0.00 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.35 0.00 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.10 0.00 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.85 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 0.00 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.36 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.11 0.00 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.87 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.64 0.00 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.41 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.19 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.99 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.81 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.66 -0.01 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.42 -0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.19 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.96 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.75 0.00 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.54 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.34 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.16 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.99 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 21 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 99 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 0.00 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 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 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 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.54 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 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$ 2.325
29SEP26 1.55 C 0.00 0.00 0.00 0.78 +0.18 99 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.73 +0.18 92 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.68 +0.18 85 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.63 +0.18 78 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.58 +0.18 72 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.53 +0.18 65 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.48 +0.18 59 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.43 +0.18 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.38 +0.18 47 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.33 +0.17 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.23 +0.15 29 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.15 +0.11 37 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.08 +0.06 34 0 98 0
29SEP26 2.40 C 0.00 0.00 0.00 0.03 +0.02 30 0 572 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 31 0 149 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 42 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 61 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 78 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 93 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 107 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 113 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 119 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 125 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 136 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 141 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 146 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 165 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 186 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 195 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.78 +0.18 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.73 +0.18 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.68 +0.18 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.63 +0.18 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.58 +0.18 0 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.53 +0.17 0 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.48 +0.17 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.44 +0.17 38 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.39 +0.16 34 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.34 +0.15 30 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.26 +0.13 33 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.19 +0.10 35 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.13 +0.08 34 0 1 0
29OCT26 2.40 C 0.00 0.00 0.00 0.08 +0.05 33 0 289 0
29OCT26 2.50 C 0.00 0.00 0.00 0.05 +0.03 33 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 +0.02 34 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 +0.01 36 0 59 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.74 +0.18 46 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.69 +0.18 42 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.64 +0.18 38 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.59 +0.17 35 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.54 +0.17 32 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.49 +0.16 28 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.45 +0.16 34 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.40 +0.14 30 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.36 +0.14 32 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.28 +0.12 32 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.22 +0.10 34 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.16 +0.07 33 0 120 0
27NOV26 2.40 C 0.00 0.00 0.00 0.11 +0.05 32 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.08 +0.04 33 0 2 0
27NOV26 2.60 C 0.00 0.00 0.00 0.05 +0.02 32 0 1 0
27NOV26 2.70 C 0.00 0.00 0.00 0.03 +0.01 31 0 21 0
27NOV26 2.80 C 0.00 0.00 0.00 0.02 +0.01 32 0 41 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 31 0 27 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.79 +0.17 33 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.74 +0.17 29 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.69 +0.17 25 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.65 +0.17 37 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.60 +0.17 34 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.55 +0.16 31 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.51 +0.16 34 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.46 +0.14 31 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.42 +0.14 32 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.38 +0.13 32 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.31 +0.12 33 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.24 +0.10 32 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.19 +0.08 33 0 130 0
30DEC26 2.40 C 0.00 0.00 0.00 0.14 +0.06 32 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.11 +0.05 33 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.08 +0.04 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 +0.03 34 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 +0.02 33 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 +0.02 34 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 31 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.81 +0.17 34 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.76 +0.16 32 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.72 +0.16 34 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.67 +0.15 32 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.63 +0.15 33 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.59 +0.14 34 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.55 +0.14 34 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.51 +0.13 33 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.47 +0.12 33 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.43 +0.11 32 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.37 +0.10 33 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.31 +0.09 33 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.26 +0.08 33 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.21 +0.06 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.17 +0.04 33 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.14 +0.04 33 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.11 +0.03 33 0 70 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 +0.02 33 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.04 +0.01 32 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 4 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 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.83 +0.15 33 0 5 0
29JUN27 1.60 C 0.00 0.00 0.00 0.79 +0.15 34 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.74 +0.14 32 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.70 +0.13 32 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.66 +0.13 32 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.62 +0.12 32 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.59 +0.12 34 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.55 +0.11 33 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.51 +0.10 32 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.48 +0.11 33 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.42 +0.10 33 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.36 +0.08 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.31 +0.07 33 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.27 +0.07 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.23 +0.06 33 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 +0.04 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.16 +0.03 33 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.14 +0.03 33 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.06 +0.01 34 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.03 +0.01 33 0 16 0
29SEP27 1.60 C 0.00 0.00 0.00 0.81 +0.14 33 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.77 +0.13 33 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.73 +0.13 33 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.69 +0.12 32 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.66 +0.12 34 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.62 +0.11 33 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.59 +0.11 33 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.55 +0.09 32 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.52 +0.09 33 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.46 +0.08 33 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.41 +0.07 33 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.36 +0.06 33 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.28 +0.04 33 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
TOTAL CALL 0 5,215 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 99 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 84 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 -0.03 41 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 -0.08 35 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 -0.13 33 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 -0.16 35 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.19 -0.18 37 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.28 -0.19 39 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.38 -0.19 48 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.48 -0.19 57 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.58 -0.19 65 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.68 -0.19 73 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.78 -0.19 81 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.88 -0.19 88 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.98 -0.19 95 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.08 -0.19 101 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.18 -0.19 107 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.28 -0.19 113 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.38 -0.19 119 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.48 -0.19 124 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.58 -0.19 130 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.68 -0.19 135 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.78 -0.19 140 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.88 -0.19 145 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.98 -0.19 150 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.08 -0.19 154 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.18 -0.19 159 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.28 -0.19 163 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.38 -0.19 167 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.48 -0.19 171 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.58 -0.19 175 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.68 -0.19 179 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.93 -0.19 189 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 -0.02 36 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.03 -0.05 35 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.05 -0.09 32 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.09 -0.12 32 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.15 -0.14 34 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.22 -0.16 34 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.30 -0.17 35 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.38 -0.19 30 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.48 -0.19 36 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.58 -0.19 41 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.68 -0.19 46 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.78 -0.19 50 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.88 -0.19 54 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.98 -0.19 58 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 -0.01 38 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 -0.03 32 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 -0.05 28 0 6 0
27NOV26 2.00 P 0.00 0.00 0.00 0.02 -0.05 31 0 1 0
27NOV26 2.10 P 0.00 0.00 0.00 0.05 -0.06 34 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.08 -0.08 34 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.12 -0.11 33 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.17 -0.14 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.24 -0.16 33 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.32 -0.16 34 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.40 -0.17 34 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.49 -0.18 35 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.58 -0.19 33 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.68 -0.19 37 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.78 -0.19 41 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.88 -0.19 45 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.98 -0.19 48 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 -0.02 34 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 -0.03 32 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 -0.04 29 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.02 -0.04 32 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 -0.06 34 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 -0.09 33 0 172 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 -0.10 34 0 101 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 -0.13 33 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 -0.15 32 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 -0.17 32 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.41 -0.17 32 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.50 -0.17 34 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.59 -0.18 34 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.68 -0.19 33 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.78 -0.19 36 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.88 -0.19 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.98 -0.19 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 -0.19 45 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.18 -0.19 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.28 -0.19 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.38 -0.19 52 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.48 -0.19 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.58 -0.19 57 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.68 -0.19 59 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.78 -0.19 61 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.88 -0.19 64 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.98 -0.19 66 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.08 -0.19 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.18 -0.19 70 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.28 -0.19 71 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.38 -0.19 73 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.48 -0.19 75 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.58 -0.19 77 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.68 -0.19 79 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.93 -0.19 83 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.02 -0.04 30 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.04 -0.05 32 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.05 -0.06 32 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.07 -0.06 34 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 -0.07 33 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.11 -0.08 33 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 -0.10 33 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.20 -0.11 33 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.25 -0.13 33 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.31 -0.14 32 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.38 -0.15 33 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.45 -0.17 32 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.53 -0.17 33 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.61 -0.18 32 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.70 -0.18 33 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.79 -0.18 33 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.88 -0.19 32 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.98 -0.19 34 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.08 -0.19 36 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.18 -0.19 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.28 -0.19 40 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.38 -0.19 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.48 -0.19 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.58 -0.19 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.68 -0.19 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.78 -0.19 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.88 -0.19 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.98 -0.19 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.08 -0.19 54 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.18 -0.19 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.28 -0.19 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.38 -0.19 59 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.01 -0.04 29 0 5 0
29JUN27 1.60 P 0.00 0.00 0.00 0.02 -0.04 31 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.03 -0.04 33 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.04 -0.04 34 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.06 -0.05 34 0 31 0
29JUN27 1.85 P 0.00 0.00 0.00 0.07 -0.05 33 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.08 -0.06 33 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.09 -0.07 32 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.11 -0.07 33 0 73 0
29JUN27 2.10 P 0.00 0.00 0.00 0.15 -0.08 33 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.19 -0.10 33 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.24 -0.10 33 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.29 -0.13 33 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.35 -0.14 33 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.42 -0.15 33 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.49 -0.16 33 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.56 -0.17 33 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.64 -0.18 33 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.72 -0.18 32 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.81 -0.18 33 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.90 -0.19 33 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.99 -0.19 33 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.08 -0.20 32 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.18 -0.19 34 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.28 -0.19 36 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.04 -0.04 34 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.06 -0.05 34 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.07 -0.05 34 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.08 -0.06 33 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.09 -0.07 33 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.10 -0.08 32 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.12 -0.08 33 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.14 -0.08 33 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.18 -0.09 33 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.22 -0.11 33 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.27 -0.12 33 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.32 -0.14 32 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.38 -0.15 33 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.45 -0.15 33 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.52 -0.16 33 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.59 -0.17 33 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.67 -0.17 34 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.75 -0.17 34 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.83 -0.18 33 0 0 0
TOTAL PUT 0 2,453 0
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$ 16.590
18SEP26 11.00 C 0.00 0.00 0.00 5.59 - 0 0 0 -
18SEP26 11.25 C 0.00 0.00 0.00 5.34 +0.46 0 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 5.09 +0.46 0 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 4.84 +0.46 0 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 4.59 +0.46 0 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 4.34 +0.46 0 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 4.09 +0.46 0 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 3.84 +0.46 0 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 3.59 +0.46 0 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 3.34 +0.46 0 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 3.09 +0.46 0 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 2.84 +0.46 0 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 2.59 +0.46 0 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 2.34 +0.46 0 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 2.10 +0.47 59 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 1.85 +0.46 52 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 1.60 +0.44 46 0 0 0
18SEP26 15.25 C 0.95 0.95 0.95 1.36 +0.45 47 2 2 0
18SEP26 15.50 C 0.00 0.00 0.00 1.12 +0.39 45 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.90 +0.35 45 0 0 0
18SEP26 16.00 C 0.45 0.45 0.45 0.69 +0.29 44 2 2 0
18SEP26 16.25 C 0.00 0.00 0.00 0.52 +0.24 46 0 1 0
18SEP26 16.50 C 0.17 0.34 0.17 0.37 +0.18 46 140 141 +140
18SEP26 16.75 C 0.11 0.24 0.10 0.25 +0.13 46 57 53 +51
18SEP26 17.00 C 0.07 0.17 0.07 0.16 +0.08 46 42 45 +19
18SEP26 17.25 C 0.04 0.12 0.03 0.09 +0.04 44 64 83 +44
18SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.03 47 0 18 0
18SEP26 17.75 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
18SEP26 18.00 C 0.01 0.01 0.01 0.02 +0.01 48 4 7 +4
18SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
18SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 5.60 - 0 0 0 -
25SEP26 11.25 C 0.00 0.00 0.00 5.35 - 0 0 0 -
25SEP26 11.50 C 0.00 0.00 0.00 5.10 - 0 0 0 -
25SEP26 11.75 C 0.00 0.00 0.00 4.85 - 0 0 0 -
25SEP26 12.00 C 0.00 0.00 0.00 4.60 - 0 0 0 -
25SEP26 12.25 C 0.00 0.00 0.00 4.35 - 0 0 0 -
25SEP26 12.50 C 0.00 0.00 0.00 4.10 - 0 0 0 -
25SEP26 12.75 C 0.00 0.00 0.00 3.85 - 0 0 0 -
25SEP26 13.00 C 0.00 0.00 0.00 3.60 - 0 0 0 -
25SEP26 13.25 C 0.00 0.00 0.00 3.35 - 0 0 0 -
25SEP26 13.50 C 0.00 0.00 0.00 3.10 - 0 0 0 -
25SEP26 13.75 C 0.00 0.00 0.00 2.85 - 0 0 0 -
25SEP26 14.00 C 0.00 0.00 0.00 2.61 - 46 0 0 -
25SEP26 14.25 C 0.00 0.00 0.00 2.36 - 41 0 0 -
25SEP26 14.50 C 0.00 0.00 0.00 2.12 - 43 0 0 -
25SEP26 14.75 C 0.00 0.00 0.00 1.88 - 42 0 0 -
25SEP26 15.00 C 0.00 0.00 0.00 1.64 - 40 0 0 -
25SEP26 15.25 C 0.00 0.00 0.00 1.43 - 43 0 0 -
25SEP26 15.50 C 0.00 0.00 0.00 1.22 - 43 0 0 -
25SEP26 15.75 C 0.00 0.00 0.00 1.01 - 41 0 0 -
25SEP26 16.00 C 0.00 0.00 0.00 0.84 - 42 0 0 -
25SEP26 16.25 C 0.00 0.00 0.00 0.67 - 41 0 0 -
25SEP26 16.50 C 0.00 0.00 0.00 0.53 - 41 0 0 -
25SEP26 16.75 C 0.00 0.00 0.00 0.41 - 41 0 0 -
25SEP26 17.00 C 0.00 0.00 0.00 0.31 - 41 0 0 -
25SEP26 17.25 C 0.22 0.24 0.22 0.23 - 41 18 18 -
25SEP26 17.50 C 0.10 0.17 0.10 0.17 - 41 26 18 -
25SEP26 17.75 C 0.00 0.00 0.00 0.12 - 41 0 0 -
25SEP26 18.00 C 0.00 0.00 0.00 0.09 - 42 0 0 -
25SEP26 18.25 C 0.07 0.07 0.07 0.06 - 42 3 3 -
25SEP26 18.50 C 0.03 0.03 0.03 0.04 - 42 4 4 -
25SEP26 18.75 C 0.00 0.00 0.00 0.03 - 43 0 0 -
25SEP26 19.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
25SEP26 19.25 C 0.00 0.00 0.00 0.01 - 41 0 0 -
25SEP26 19.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 19.75 C 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 20.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 20.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 21.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 21.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 22.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 6.10 +0.46 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.60 +0.46 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.10 +0.46 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.60 +0.46 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.11 +0.47 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.61 +0.47 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.11 +0.46 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.61 +0.44 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.13 +0.42 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.67 +0.38 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 +0.37 42 0 15 0
29SEP26 16.00 C 0.84 0.84 0.84 0.91 +0.31 41 1 85 +1
29SEP26 16.50 C 0.56 0.57 0.55 0.59 +0.20 39 47 323 +30
29SEP26 17.00 C 0.25 0.37 0.25 0.37 +0.13 39 99 934 +67
29SEP26 17.50 C 0.13 0.22 0.12 0.22 +0.08 40 24 460 +2
29SEP26 18.00 C 0.11 0.14 0.11 0.12 +0.05 40 48 462 -2
29SEP26 18.50 C 0.04 0.09 0.04 0.06 +0.02 39 66 316 -10
29SEP26 19.00 C 0.03 0.05 0.03 0.03 +0.01 40 57 450 +2
29SEP26 19.50 C 0.04 0.04 0.03 0.02 +0.01 42 2 515 -1
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 391 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 441 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 193 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 500 1,028 +500
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 126 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 131 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 136 0 229 0
29OCT26 11.50 C 0.00 0.00 0.00 5.13 +0.45 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.64 +0.45 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.15 +0.43 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.64 +0.42 26 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.17 +0.40 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.74 +0.38 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.34 +0.38 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.94 +0.35 40 0 4 0
29OCT26 15.50 C 0.00 0.00 0.00 1.60 +0.34 40 0 18 0
29OCT26 16.00 C 1.24 1.24 1.20 1.25 +0.27 38 10 31 -2
29OCT26 16.50 C 0.68 0.98 0.68 0.98 +0.21 39 237 297 +181
29OCT26 17.00 C 0.72 0.72 0.72 0.76 +0.17 39 1 134 +1
29OCT26 17.50 C 0.47 0.56 0.47 0.58 +0.14 39 23 183 -6
29OCT26 18.00 C 0.35 0.42 0.35 0.43 +0.11 39 10 204 -5
29OCT26 18.50 C 0.32 0.33 0.32 0.31 +0.08 39 7 154 +6
29OCT26 19.00 C 0.25 0.25 0.24 0.22 +0.06 39 18 207 +12
29OCT26 19.50 C 0.13 0.20 0.13 0.15 +0.04 38 9 273 +3
29OCT26 20.00 C 0.12 0.12 0.12 0.11 +0.03 39 1 254 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 118 0
29OCT26 22.00 C 0.05 0.05 0.05 0.02 0.00 38 4 166 +4
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 5.18 +0.48 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.70 +0.47 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.20 +0.43 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.74 +0.41 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.30 +0.38 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.88 +0.33 37 0 0 0
27NOV26 14.50 C 2.11 2.11 2.11 2.52 +0.35 39 15 18 +15
27NOV26 15.00 C 1.84 1.84 1.84 2.20 +0.33 41 15 19 +15
27NOV26 15.50 C 1.50 1.50 1.50 1.87 +0.32 41 1 9 -1
27NOV26 16.00 C 0.00 0.00 0.00 1.57 +0.27 41 0 27 0
27NOV26 16.50 C 1.01 1.23 1.01 1.31 +0.22 40 32 20 -2
27NOV26 17.00 C 0.00 0.00 0.00 1.10 +0.20 41 0 39 0
27NOV26 17.50 C 0.86 0.86 0.86 0.91 +0.17 41 2 49 0
27NOV26 18.00 C 0.00 0.00 0.00 0.74 +0.15 41 0 87 0
27NOV26 18.50 C 0.00 0.00 0.00 0.59 +0.12 41 0 91 0
27NOV26 19.00 C 0.00 0.00 0.00 0.47 +0.10 41 0 79 0
27NOV26 19.50 C 0.00 0.00 0.00 0.37 +0.08 41 0 134 0
27NOV26 20.00 C 0.00 0.00 0.00 0.29 +0.06 41 0 110 0
27NOV26 21.00 C 0.18 0.18 0.18 0.18 +0.04 41 22 137 +7
27NOV26 22.00 C 0.13 0.16 0.13 0.11 +0.03 41 33 54 +3
27NOV26 23.00 C 0.10 0.10 0.10 0.06 +0.01 41 20 137 +20
27NOV26 24.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 0.00 41 0 181 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 6.22 +0.47 45 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.74 +0.48 44 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 5.27 +0.46 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.76 +0.41 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.35 +0.44 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.92 +0.42 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.50 +0.40 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.10 +0.35 40 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.75 +0.34 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.41 +0.30 40 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 2.12 +0.31 41 0 15 0
30DEC26 16.00 C 1.77 1.77 1.77 1.81 +0.26 40 15 60 +15
30DEC26 16.50 C 1.56 1.56 1.56 1.58 +0.24 41 8 68 +8
30DEC26 17.00 C 1.33 1.33 1.33 1.36 +0.21 41 1 630 0
30DEC26 17.50 C 0.00 0.00 0.00 1.17 +0.18 41 0 86 0
30DEC26 18.00 C 0.00 0.00 0.00 1.00 +0.17 41 0 456 0
30DEC26 18.50 C 0.00 0.00 0.00 0.85 +0.15 41 0 78 0
30DEC26 19.00 C 0.00 0.00 0.00 0.71 +0.13 41 0 192 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 +0.11 41 0 531 0
30DEC26 20.00 C 0.47 0.47 0.47 0.49 +0.09 41 1 422 +1
30DEC26 21.00 C 0.35 0.35 0.35 0.34 +0.07 41 2 174 -2
30DEC26 22.00 C 0.24 0.24 0.24 0.23 +0.05 41 2 326 0
30DEC26 23.00 C 0.18 0.18 0.18 0.15 +0.03 41 11 219 -3
30DEC26 24.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 137 0
30DEC26 25.00 C 0.12 0.12 0.12 0.07 +0.02 41 4 190 0
30DEC26 26.00 C 0.10 0.11 0.10 0.05 +0.01 42 32 120 +25
30DEC26 27.00 C 0.09 0.09 0.09 0.03 +0.01 41 10 101 +10
30DEC26 28.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 272 0
30MAR27 10.50 C 0.00 0.00 0.00 6.42 +0.45 46 0 6 0
30MAR27 11.00 C 5.90 6.00 5.90 5.93 +0.37 42 6 6 -6
30MAR27 11.50 C 0.00 0.00 0.00 5.54 +0.45 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.12 +0.43 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.72 +0.42 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.33 +0.41 43 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 3.96 +0.39 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.61 +0.36 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.25 +0.32 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.97 +0.32 41 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 2.68 +0.29 41 0 250 0
30MAR27 16.00 C 2.14 2.14 2.14 2.43 +0.28 41 15 46 +15
30MAR27 16.50 C 0.00 0.00 0.00 2.20 +0.26 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.00 +0.23 42 0 411 0
30MAR27 17.50 C 0.00 0.00 0.00 1.81 +0.22 42 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.63 +0.21 42 0 114 0
30MAR27 18.50 C 0.00 0.00 0.00 1.46 +0.19 42 0 310 0
30MAR27 19.00 C 0.00 0.00 0.00 1.30 +0.18 42 0 255 0
30MAR27 19.50 C 0.00 0.00 0.00 1.16 +0.16 42 0 191 0
30MAR27 20.00 C 0.00 0.00 0.00 1.03 +0.15 42 0 957 0
30MAR27 21.00 C 0.00 0.00 0.00 0.81 +0.12 42 0 217 0
30MAR27 22.00 C 0.00 0.00 0.00 0.64 +0.10 42 0 73 0
30MAR27 23.00 C 0.00 0.00 0.00 0.50 +0.08 42 0 81 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 +0.07 42 0 18 0
30MAR27 25.00 C 0.00 0.00 0.00 0.30 +0.05 42 0 62 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 +0.04 42 0 103 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 76 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 123 0
30MAR27 31.00 C 0.16 0.16 0.16 0.07 +0.02 42 4 34 +4
30MAR27 32.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 25 0
30MAR27 34.00 C 0.10 0.10 0.10 0.03 +0.01 42 50 266 +49
29JUN27 11.50 C 0.00 0.00 0.00 5.68 +0.42 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.29 +0.41 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.91 +0.30 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.56 +0.30 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.22 +0.30 43 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 3.98 +0.37 45 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 3.66 +0.34 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.41 +0.35 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.08 +0.28 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.84 +0.25 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.65 +0.28 44 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 2.43 +0.26 44 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.23 +0.25 44 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 2.04 +0.24 44 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.86 +0.22 44 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.70 +0.20 44 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.56 +0.20 44 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.42 +0.18 44 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 1.18 +0.16 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.98 +0.13 43 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.81 +0.12 43 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.67 +0.10 43 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.55 +0.08 43 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.46 +0.07 43 0 20 0
29JUN27 27.00 C 0.53 0.53 0.53 0.38 +0.06 43 6 71 +3
29JUN27 28.00 C 0.00 0.00 0.00 0.31 +0.05 43 0 69 0
29JUN27 29.00 C 0.00 0.00 0.00 0.26 +0.05 43 0 73 0
29SEP27 11.50 C 0.00 0.00 0.00 5.77 +0.41 43 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.40 +0.40 43 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.04 +0.38 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.71 +0.38 43 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.39 +0.35 43 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.09 +0.35 43 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 3.80 +0.32 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.54 +0.32 43 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.29 +0.31 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.05 +0.20 43 0 25 0
29SEP27 16.50 C 2.64 2.64 2.64 2.92 +0.28 44 15 15 +15
29SEP27 17.00 C 2.75 2.75 2.75 2.72 +0.28 44 1 2 +1
29SEP27 17.50 C 0.00 0.00 0.00 2.51 +0.24 44 0 15 0
29SEP27 18.00 C 2.16 2.16 2.16 2.34 +0.24 44 15 25 +15
29SEP27 18.50 C 0.00 0.00 0.00 2.17 +0.24 44 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 2.00 +0.21 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.86 +0.20 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.73 +0.20 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.48 +0.17 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.27 +0.16 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 1.09 +0.13 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.94 +0.13 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.78 +0.10 43 0 2 0
TOTAL CALL 1,864 22,978 +1,248
18SEP26 11.00 P 0.00 0.00 0.00 0.01 - 174 0 0 -
18SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
18SEP26 14.75 P 0.00 0.00 0.00 0.01 -0.01 58 0 3 0
18SEP26 15.00 P 0.02 0.02 0.02 0.01 -0.03 51 3 3 +3
18SEP26 15.25 P 0.03 0.03 0.03 0.02 -0.05 50 13 15 +8
18SEP26 15.50 P 0.10 0.11 0.05 0.03 -0.08 47 28 46 +4
18SEP26 15.75 P 0.00 0.00 0.00 0.06 -0.12 47 0 10 0
18SEP26 16.00 P 0.12 0.12 0.12 0.11 -0.17 47 1 7 -1
18SEP26 16.25 P 0.38 0.38 0.19 0.17 -0.24 45 63 58 +48
18SEP26 16.50 P 0.30 0.30 0.30 0.27 -0.30 45 2 5 +1
18SEP26 16.75 P 0.44 0.44 0.44 0.41 -0.35 47 3 3 +3
18SEP26 17.00 P 0.00 0.00 0.00 0.57 -0.40 46 0 6 0
18SEP26 17.25 P 0.00 0.00 0.00 0.77 -0.43 49 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.98 -0.42 50 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 1.19 -0.45 47 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 1.42 -0.46 44 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 1.66 -0.47 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 1.91 -0.47 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 2.16 -0.47 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 2.41 -0.47 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 2.66 -0.47 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 2.91 -0.47 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 3.16 -0.47 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 3.41 -0.47 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 3.91 -0.47 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 4.41 -0.47 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 4.91 -0.47 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 5.41 -0.47 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 5.91 -0.47 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 6.41 -0.47 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 6.91 -0.47 0 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 7.41 -0.47 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 7.91 -0.47 0 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
25SEP26 11.25 P 0.00 0.00 0.00 0.01 - 100 0 0 -
25SEP26 11.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
25SEP26 11.75 P 0.00 0.00 0.00 0.01 - 90 0 0 -
25SEP26 12.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
25SEP26 12.25 P 0.00 0.00 0.00 0.01 - 80 0 0 -
25SEP26 12.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
25SEP26 12.75 P 0.00 0.00 0.00 0.01 - 70 0 0 -
25SEP26 13.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 13.25 P 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 13.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 13.75 P 0.01 0.01 0.01 0.01 - 52 5 5 -
25SEP26 14.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 14.25 P 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 14.50 P 0.05 0.05 0.04 0.02 - 44 2 2 -
25SEP26 14.75 P 0.00 0.00 0.00 0.03 - 43 0 0 -
25SEP26 15.00 P 0.00 0.00 0.00 0.04 - 41 0 0 -
25SEP26 15.25 P 0.08 0.08 0.08 0.07 - 42 1 1 -
25SEP26 15.50 P 0.13 0.13 0.13 0.11 - 42 2 2 -
25SEP26 15.75 P 0.17 0.17 0.17 0.16 - 41 5 5 -
25SEP26 16.00 P 0.37 0.37 0.23 0.23 - 41 18 18 -
25SEP26 16.25 P 0.00 0.00 0.00 0.32 - 41 0 0 -
25SEP26 16.50 P 0.00 0.00 0.00 0.42 - 40 0 0 -
25SEP26 16.75 P 0.00 0.00 0.00 0.56 - 41 0 0 -
25SEP26 17.00 P 0.00 0.00 0.00 0.71 - 41 0 0 -
25SEP26 17.25 P 0.00 0.00 0.00 0.88 - 41 0 0 -
25SEP26 17.50 P 0.00 0.00 0.00 1.07 - 42 0 0 -
25SEP26 17.75 P 0.00 0.00 0.00 1.28 - 43 0 0 -
25SEP26 18.00 P 0.00 0.00 0.00 1.50 - 44 0 0 -
25SEP26 18.25 P 0.00 0.00 0.00 1.70 - 40 0 0 -
25SEP26 18.50 P 0.00 0.00 0.00 1.94 - 42 0 0 -
25SEP26 18.75 P 0.00 0.00 0.00 2.17 - 39 0 0 -
25SEP26 19.00 P 0.00 0.00 0.00 2.42 - 43 0 0 -
25SEP26 19.25 P 0.00 0.00 0.00 2.66 - 0 0 0 -
25SEP26 19.50 P 0.00 0.00 0.00 2.91 - 0 0 0 -
25SEP26 19.75 P 0.00 0.00 0.00 3.16 - 0 0 0 -
25SEP26 20.00 P 0.00 0.00 0.00 3.45 - 67 0 0 -
25SEP26 20.50 P 0.00 0.00 0.00 3.91 - 0 0 0 -
25SEP26 21.00 P 0.00 0.00 0.00 4.41 - 0 0 0 -
25SEP26 21.50 P 0.00 0.00 0.00 4.91 - 0 0 0 -
25SEP26 22.00 P 0.00 0.00 0.00 5.45 - 93 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 307 0
29SEP26 14.00 P 0.02 0.02 0.02 0.01 -0.02 41 1 308 -1
29SEP26 14.50 P 0.05 0.05 0.05 0.03 -0.04 41 4 182 -4
29SEP26 15.00 P 0.13 0.16 0.08 0.07 -0.08 41 93 471 +55
29SEP26 15.50 P 0.30 0.30 0.15 0.14 -0.13 39 31 306 -9
29SEP26 16.00 P 0.50 0.50 0.28 0.28 -0.20 40 118 548 +23
29SEP26 16.50 P 0.54 0.54 0.51 0.48 -0.27 39 24 717 +6
29SEP26 17.00 P 0.80 0.85 0.80 0.76 -0.34 39 3 1,227 -2
29SEP26 17.50 P 1.60 1.60 1.16 1.12 -0.39 41 3 326 -1
29SEP26 18.00 P 1.60 1.60 1.60 1.55 -0.41 44 1 487 -1
29SEP26 18.50 P 2.35 2.35 2.35 2.01 -0.41 48 2 540 0
29SEP26 19.00 P 0.00 0.00 0.00 2.42 -0.55 37 0 319 0
29SEP26 19.50 P 0.00 0.00 0.00 3.00 -0.47 61 0 298 0
29SEP26 20.00 P 0.00 0.00 0.00 3.47 -0.41 63 0 179 0
29SEP26 21.00 P 4.77 4.77 4.77 4.41 -0.47 0 5 124 0
29SEP26 22.00 P 0.00 0.00 0.00 5.45 -0.43 81 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 6.44 -0.45 87 500 1,174 +500
29SEP26 24.00 P 0.00 0.00 0.00 7.41 -0.47 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.41 -0.47 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 9.41 -0.47 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.41 -0.47 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.41 -0.47 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.41 -0.47 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.41 -0.47 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.41 -0.47 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.41 -0.47 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.41 -0.47 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.41 -0.47 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
29OCT26 12.50 P 0.04 0.04 0.04 0.02 -0.01 41 15 28 +11
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 38 0
29OCT26 13.50 P 0.10 0.10 0.10 0.06 -0.04 39 2 5 +2
29OCT26 14.00 P 0.14 0.14 0.14 0.10 -0.07 38 17 64 +16
29OCT26 14.50 P 0.28 0.28 0.18 0.17 -0.11 38 19 120 +13
29OCT26 15.00 P 0.44 0.44 0.28 0.28 -0.13 39 10 390 +3
29OCT26 15.50 P 0.42 0.42 0.42 0.42 -0.17 38 1 137 0
29OCT26 16.00 P 0.77 0.77 0.62 0.60 -0.21 38 45 233 +39
29OCT26 16.50 P 0.88 0.88 0.84 0.82 -0.27 38 166 300 +78
29OCT26 17.00 P 1.20 1.20 1.14 1.10 -0.31 38 21 357 +17
29OCT26 17.50 P 1.47 1.47 1.47 1.43 -0.34 39 1 210 +1
29OCT26 18.00 P 1.80 1.80 1.80 1.79 -0.37 39 1 348 0
29OCT26 18.50 P 2.43 2.43 2.43 2.18 -0.41 40 1 204 0
29OCT26 19.00 P 0.00 0.00 0.00 2.61 -0.42 41 0 192 0
29OCT26 19.50 P 0.00 0.00 0.00 3.05 -0.44 41 0 121 0
29OCT26 20.00 P 3.58 3.58 3.58 3.47 -0.50 39 1 262 0
29OCT26 21.00 P 4.47 4.47 4.47 4.47 -0.43 46 9 34 0
29OCT26 22.00 P 0.00 0.00 0.00 5.47 -0.41 53 0 24 0
29OCT26 23.00 P 0.00 0.00 0.00 6.44 -0.45 54 0 2 0
29OCT26 24.00 P 0.00 0.00 0.00 7.41 -0.47 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.41 -0.47 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.41 -0.47 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.41 -0.47 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 11.41 -0.47 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 12.41 -0.47 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 1 0
27NOV26 12.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.07 -0.03 41 0 3 0
27NOV26 13.00 P 0.00 0.00 0.00 0.11 -0.05 40 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.17 -0.08 40 0 65 0
27NOV26 14.00 P 0.35 0.35 0.28 0.26 -0.09 41 33 59 +3
27NOV26 14.50 P 0.00 0.00 0.00 0.37 -0.12 41 0 84 0
27NOV26 15.00 P 0.60 0.60 0.52 0.50 -0.15 40 4 154 +2
27NOV26 15.50 P 0.80 0.80 0.69 0.68 -0.17 40 4 148 +1
27NOV26 16.00 P 1.09 1.13 0.92 0.88 -0.21 40 7 82 +1
27NOV26 16.50 P 1.14 1.14 1.14 1.12 -0.25 40 1 125 +1
27NOV26 17.00 P 1.75 1.75 1.39 1.39 -0.29 40 7 73 +2
27NOV26 17.50 P 1.96 1.96 1.71 1.71 -0.31 41 2 102 +1
27NOV26 18.00 P 0.00 0.00 0.00 2.05 -0.34 41 0 145 0
27NOV26 18.50 P 2.89 2.89 2.80 2.42 -0.40 41 2 57 -1
27NOV26 19.00 P 0.00 0.00 0.00 2.86 -0.38 44 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.28 -0.39 45 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 3.72 -0.39 46 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 4.60 -0.42 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.53 -0.44 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.49 -0.46 50 0 0 0
27NOV26 24.00 P 7.50 7.50 7.50 7.55 -0.33 60 9 9 +9
27NOV26 25.00 P 0.00 0.00 0.00 8.41 -0.47 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.41 -0.47 0 0 3 0
27NOV26 27.00 P 0.00 0.00 0.00 10.41 -0.47 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 11.41 -0.47 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 12.41 -0.47 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 12 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 109 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 -0.04 41 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 -0.07 41 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.30 -0.08 41 0 55 0
30DEC26 14.00 P 0.48 0.48 0.41 0.41 -0.10 41 12 141 -7
30DEC26 14.50 P 0.00 0.00 0.00 0.54 -0.12 41 0 158 0
30DEC26 15.00 P 0.71 0.72 0.71 0.69 -0.14 40 3 150 +1
30DEC26 15.50 P 1.08 1.08 1.08 0.88 -0.18 40 6 215 0
30DEC26 16.00 P 1.31 1.31 1.31 1.10 -0.19 40 15 244 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.35 -0.23 40 0 180 0
30DEC26 17.00 P 1.64 1.64 1.64 1.61 -0.29 40 1 1,124 0
30DEC26 17.50 P 0.00 0.00 0.00 1.93 -0.29 41 0 295 0
30DEC26 18.00 P 0.00 0.00 0.00 2.26 -0.32 41 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 2.62 -0.34 41 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.00 -0.41 42 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.45 -0.36 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.84 -0.40 44 0 412 0
30DEC26 21.00 P 4.94 4.94 4.94 4.71 -0.40 45 5 212 0
30DEC26 22.00 P 0.00 0.00 0.00 5.62 -0.42 46 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 6.52 -0.45 45 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 7.55 -0.40 52 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 8.47 -0.46 50 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 9.47 -0.41 53 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 10.41 -0.47 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.41 -0.47 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.41 -0.47 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.41 -0.47 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.41 -0.47 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.41 -0.47 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.41 -0.47 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.41 -0.47 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 -0.03 42 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 -0.05 42 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 -0.06 42 0 43 0
30MAR27 12.50 P 0.47 0.47 0.47 0.40 -0.07 42 13 49 +13
30MAR27 13.00 P 0.00 0.00 0.00 0.51 -0.08 42 0 65 0
30MAR27 13.50 P 0.75 0.75 0.75 0.64 -0.10 42 6 66 +6
30MAR27 14.00 P 0.82 0.82 0.82 0.78 -0.11 41 5 105 +5
30MAR27 14.50 P 0.00 0.00 0.00 0.95 -0.13 41 0 51 0
30MAR27 15.00 P 0.00 0.00 0.00 1.13 -0.15 41 0 397 0
30MAR27 15.50 P 0.00 0.00 0.00 1.34 -0.17 41 0 305 0
30MAR27 16.00 P 0.00 0.00 0.00 1.58 -0.20 41 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 1.83 -0.22 41 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.11 -0.25 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.43 -0.24 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 2.74 -0.28 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.08 -0.34 42 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.50 -0.29 43 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 3.86 -0.32 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.25 -0.33 44 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 5.08 -0.32 45 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.91 -0.35 45 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 6.79 -0.37 46 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.65 -0.42 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 8.58 -0.43 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.52 -0.46 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.48 -0.48 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.49 -0.45 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.49 -0.39 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.41 -0.47 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.41 -0.47 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.41 -0.47 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.41 -0.47 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.41 -0.47 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.52 -0.05 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.63 -0.06 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.75 -0.09 42 0 22 0
29JUN27 13.00 P 0.00 0.00 0.00 0.90 -0.11 42 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 1.07 -0.12 42 0 7 0
29JUN27 14.00 P 1.24 1.24 1.24 1.26 -0.14 42 1 69 +1
29JUN27 14.50 P 0.00 0.00 0.00 1.47 -0.15 42 0 16 0
29JUN27 15.00 P 1.85 1.85 1.85 1.69 -0.17 42 25 58 +25
29JUN27 15.50 P 0.00 0.00 0.00 1.94 -0.16 42 0 171 0
29JUN27 16.00 P 0.00 0.00 0.00 2.19 -0.19 42 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 2.47 -0.20 41 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 2.75 -0.22 41 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.05 -0.23 41 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.36 -0.24 41 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 3.68 -0.30 41 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.06 -0.28 41 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.43 -0.29 41 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 4.78 -0.32 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.55 -0.35 41 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.36 -0.36 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 7.19 -0.38 41 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 8.06 -0.38 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.00 -0.31 43 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 9.89 -0.31 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.80 -0.41 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 11.72 -0.41 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.65 -0.42 43 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.67 -0.07 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.80 -0.09 42 0 3 0
29SEP27 12.50 P 0.00 0.00 0.00 0.96 -0.10 42 0 64 0
29SEP27 13.00 P 0.00 0.00 0.00 1.13 -0.11 42 0 33 0
29SEP27 13.50 P 0.00 0.00 0.00 1.32 -0.13 42 0 23 0
29SEP27 14.00 P 0.00 0.00 0.00 1.53 -0.13 42 0 27 0
29SEP27 14.50 P 0.00 0.00 0.00 1.74 -0.15 42 0 113 0
29SEP27 15.00 P 0.00 0.00 0.00 1.98 -0.16 42 0 113 0
29SEP27 15.50 P 0.00 0.00 0.00 2.22 -0.17 41 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 2.48 -0.19 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 2.76 -0.20 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.05 -0.20 41 0 23 0
29SEP27 17.50 P 0.00 0.00 0.00 3.34 -0.23 41 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 3.66 -0.24 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.98 -0.24 41 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.31 -0.31 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.70 -0.29 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.06 -0.29 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.81 -0.42 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.70 -0.32 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.51 -0.35 43 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.35 -0.35 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.20 -0.37 43 0 0 0
TOTAL PUT 1,401 22,749 +890
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$ 8.570
29SEP26 5.75 C 0.00 0.00 0.00 2.84 -0.21 100 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.59 -0.21 90 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.34 -0.21 81 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.09 -0.21 72 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.84 -0.21 63 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.59 -0.21 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.34 -0.21 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 -0.22 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.85 -0.21 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.62 -0.22 32 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.43 -0.19 33 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 -0.15 32 0 48 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.13 32 0 157 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.09 30 0 280 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.05 33 0 201 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.03 34 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.02 35 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 125 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.60 -0.21 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.36 -0.20 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.11 -0.21 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.87 -0.20 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.62 -0.20 36 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.39 -0.21 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.17 -0.21 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.95 -0.19 33 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.76 -0.18 33 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 0.59 -0.16 33 0 45 0
29OCT26 8.50 C 0.44 0.44 0.44 0.44 -0.14 32 15 75 +15
29OCT26 8.75 C 0.00 0.00 0.00 0.32 -0.09 32 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.22 -0.09 31 0 190 0
29OCT26 9.25 C 0.00 0.00 0.00 0.15 -0.07 31 0 299 0
29OCT26 9.50 C 0.00 0.00 0.00 0.11 -0.04 32 0 196 0
29OCT26 9.75 C 0.00 0.00 0.00 0.07 -0.03 32 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 31 0
29OCT26 11.00 C 0.02 0.02 0.02 0.01 0.00 34 5 17 +5
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.14 -0.18 39 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.91 -0.17 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.68 -0.14 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.46 -0.17 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.25 -0.15 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.05 -0.16 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.85 -0.19 32 0 11 0
27NOV26 8.25 C 0.74 0.74 0.74 0.73 -0.14 34 15 44 +15
27NOV26 8.50 C 0.00 0.00 0.00 0.59 -0.11 34 0 37 0
27NOV26 8.75 C 0.00 0.00 0.00 0.46 -0.13 33 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.36 -0.12 33 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.29 -0.09 34 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.22 -0.08 34 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.17 -0.06 34 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 201 0
27NOV26 10.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 2.91 -0.20 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.67 -0.20 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.42 -0.20 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.19 -0.19 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.98 -0.18 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.76 -0.17 38 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.55 -0.17 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.35 -0.16 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.15 -0.18 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.99 -0.17 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.83 -0.18 33 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 -0.15 34 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.58 -0.13 33 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.48 -0.12 33 0 25 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 -0.10 33 0 68 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 -0.09 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 -0.08 33 0 37 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 -0.07 33 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 -0.05 33 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.73 -0.21 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.51 -0.21 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.29 -0.21 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.09 -0.20 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.90 -0.19 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.72 -0.19 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.54 -0.19 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.38 -0.18 34 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.23 -0.17 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.10 -0.16 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.97 -0.15 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.87 -0.13 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.76 -0.15 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.66 -0.13 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.58 -0.11 35 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 -0.11 35 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.44 -0.09 35 0 15 0
30MAR27 10.50 C 0.00 0.00 0.00 0.32 -0.07 34 0 0 0
30MAR27 11.00 C 0.24 0.24 0.24 0.24 -0.06 34 2 7 +2
30MAR27 11.50 C 0.00 0.00 0.00 0.18 -0.04 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 -0.03 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 2.79 -0.21 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.58 -0.21 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.38 -0.20 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.19 -0.20 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.00 -0.20 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.83 -0.19 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.67 -0.18 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.52 -0.17 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.37 -0.17 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.24 -0.16 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.12 -0.15 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.01 -0.14 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.91 -0.13 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.81 -0.13 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.73 -0.12 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.65 -0.11 34 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.58 -0.10 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.46 -0.09 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.36 -0.08 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.28 -0.07 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.22 -0.06 34 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.17 -0.05 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.10 -0.03 34 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 4 0
29SEP27 6.50 C 0.00 0.00 0.00 2.44 -0.20 34 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.26 -0.19 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.08 -0.19 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.92 -0.19 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.77 -0.18 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.62 -0.18 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.49 -0.16 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.37 -0.16 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.25 -0.15 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.15 -0.14 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.04 -0.14 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.96 -0.12 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.87 -0.13 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.79 -0.12 34 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.72 -0.11 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.60 -0.09 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.49 -0.09 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.41 -0.07 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.27 -0.06 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.22 -0.05 34 0 0 0
TOTAL CALL 37 5,422 +37
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29SEP26 7.50 P 0.01 0.01 0.01 0.01 0.00 37 15 29 +15
29SEP26 7.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 231 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 68 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 +0.03 31 0 47 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 +0.06 31 0 148 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 +0.09 30 0 124 0
29SEP26 9.00 P 0.48 0.48 0.48 0.49 +0.14 30 1 105 -1
29SEP26 9.25 P 0.00 0.00 0.00 0.70 +0.17 29 0 109 0
29SEP26 9.50 P 0.00 0.00 0.00 0.94 +0.19 33 0 181 0
29SEP26 9.75 P 1.20 1.20 1.20 1.18 +0.22 0 7 19 -1
29SEP26 10.00 P 0.00 0.00 0.00 1.43 +0.18 0 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.93 +0.17 0 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.43 +0.17 0 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.93 +0.15 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.43 +0.17 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.93 +0.16 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.43 +0.16 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.93 +0.16 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.43 +0.17 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.93 +0.17 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.43 +0.17 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.93 +0.17 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.43 +0.15 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 +0.01 33 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 45 0
29OCT26 7.75 P 0.10 0.10 0.10 0.08 +0.02 30 1 40 +1
29OCT26 8.00 P 0.14 0.14 0.14 0.15 +0.05 32 20 99 +20
29OCT26 8.25 P 0.00 0.00 0.00 0.22 +0.06 31 0 165 0
29OCT26 8.50 P 0.00 0.00 0.00 0.33 +0.08 31 0 107 0
29OCT26 8.75 P 0.00 0.00 0.00 0.46 +0.10 31 0 255 0
29OCT26 9.00 P 0.00 0.00 0.00 0.62 +0.12 31 0 218 0
29OCT26 9.25 P 0.00 0.00 0.00 0.80 +0.17 31 0 90 0
29OCT26 9.50 P 0.00 0.00 0.00 1.00 +0.15 30 0 115 0
29OCT26 9.75 P 1.23 1.23 1.23 1.21 +0.16 29 7 112 +7
29OCT26 10.00 P 0.00 0.00 0.00 1.45 +0.18 31 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.93 +0.17 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.43 +0.16 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.93 +0.15 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.43 +0.17 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.93 +0.16 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.43 +0.16 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.93 +0.16 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 +0.01 36 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 3 0
27NOV26 7.25 P 0.00 0.00 0.00 0.08 +0.02 34 0 4 0
27NOV26 7.50 P 0.00 0.00 0.00 0.12 +0.03 33 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.18 +0.04 34 0 118 0
27NOV26 8.00 P 0.00 0.00 0.00 0.25 +0.05 33 0 172 0
27NOV26 8.25 P 0.00 0.00 0.00 0.34 +0.06 33 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 0.45 +0.06 33 0 135 0
27NOV26 8.75 P 0.00 0.00 0.00 0.58 +0.09 32 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 0.76 +0.13 34 0 205 0
27NOV26 9.25 P 0.00 0.00 0.00 0.91 +0.13 33 0 110 0
27NOV26 9.50 P 0.00 0.00 0.00 1.10 +0.15 33 0 65 0
27NOV26 9.75 P 0.00 0.00 0.00 1.30 +0.16 33 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.52 +0.15 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.96 +0.17 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.43 +0.16 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.93 +0.15 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.43 +0.17 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.93 +0.16 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.43 +0.16 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.93 +0.16 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 +0.01 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 +0.02 33 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 +0.04 34 0 95 0
30DEC26 7.75 P 0.00 0.00 0.00 0.26 +0.05 34 0 97 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 +0.05 33 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 +0.08 33 0 86 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.08 33 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 +0.09 33 0 50 0
30DEC26 9.00 P 0.00 0.00 0.00 0.84 +0.12 33 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 +0.13 34 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.18 +0.11 33 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.36 +0.15 33 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.56 +0.11 33 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.00 +0.15 33 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.45 +0.16 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 +0.16 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.43 +0.17 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.93 +0.16 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.43 +0.16 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.93 +0.16 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.43 +0.17 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.93 +0.15 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.43 +0.16 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.93 +0.17 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.43 +0.15 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 35 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.29 +0.03 35 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.35 +0.02 34 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 +0.05 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.55 +0.06 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.66 +0.07 35 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.78 +0.08 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.90 +0.10 34 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.04 +0.10 34 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.21 +0.13 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.38 +0.11 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.56 +0.13 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.74 +0.13 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.13 +0.15 34 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.55 +0.16 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.00 +0.18 35 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.46 +0.19 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.94 +0.17 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.43 +0.16 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.93 +0.16 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.43 +0.17 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.93 +0.15 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.43 +0.16 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.93 +0.17 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.43 +0.15 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 +0.02 34 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 +0.03 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 +0.04 35 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.45 +0.04 34 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.54 +0.05 34 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.64 +0.05 34 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.76 +0.07 35 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.88 +0.07 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.01 +0.08 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.15 +0.09 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.30 +0.10 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.46 +0.11 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.62 +0.11 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.79 +0.12 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.97 +0.12 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.35 +0.14 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.75 +0.15 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.16 +0.16 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.60 +0.17 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.04 +0.18 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.49 +0.18 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.96 +0.19 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.44 +0.18 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.93 +0.15 0 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.32 +0.03 34 0 0 0
29SEP27 6.75 P 0.39 0.39 0.39 0.39 +0.03 35 5 9 +5
29SEP27 7.00 P 0.00 0.00 0.00 0.47 +0.04 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.56 +0.04 35 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.66 +0.05 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.76 +0.05 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.88 +0.06 34 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.00 +0.06 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.14 +0.08 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.28 +0.08 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.43 +0.09 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.59 +0.10 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.75 +0.10 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.92 +0.11 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.10 +0.12 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.46 +0.13 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.85 +0.14 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.26 +0.15 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.68 +0.16 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.11 +0.17 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.56 +0.18 35 0 0 0
TOTAL PUT 56 4,767 +46
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$ 34.160
29SEP26 21.00 C 0.00 0.00 0.00 13.22 -0.44 111 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.22 -0.45 101 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.18 -0.49 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.19 -0.50 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.22 -0.53 73 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 8.24 -0.54 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.27 -0.46 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.27 -0.50 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.34 -0.50 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.46 -0.49 58 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 3.64 -0.47 58 0 11 0
29SEP26 32.00 C 0.00 0.00 0.00 2.91 -0.44 58 0 75 0
29SEP26 33.00 C 0.00 0.00 0.00 2.27 -0.41 58 0 20 0
29SEP26 34.00 C 0.00 0.00 0.00 1.69 -0.40 57 0 122 0
29SEP26 35.00 C 1.47 1.56 1.30 1.24 -0.34 57 107 122 0
29SEP26 36.00 C 0.00 0.00 0.00 0.89 -0.27 57 0 165 0
29SEP26 37.00 C 0.66 0.90 0.66 0.63 -0.22 58 46 190 +15
29SEP26 38.00 C 0.00 0.00 0.00 0.43 -0.19 58 0 575 0
29SEP26 39.00 C 0.37 0.37 0.26 0.29 -0.13 58 130 418 +76
29SEP26 40.00 C 0.20 0.23 0.17 0.19 -0.10 58 32 1,105 -2
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.08 58 0 167 0
29SEP26 42.00 C 0.10 0.10 0.10 0.08 -0.06 59 7 606 0
29SEP26 43.00 C 0.05 0.05 0.04 0.05 -0.04 59 26 235 -26
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.03 59 0 553 0
29SEP26 45.00 C 0.03 0.03 0.03 0.02 -0.02 60 125 382 -122
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 339 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 334 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 757 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 115 0 667 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 126 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 132 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 142 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 147 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 151 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 156 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 160 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 164 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 168 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 172 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 176 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 180 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 183 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 187 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 190 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 193 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 197 0 416 0
29OCT26 26.00 C 0.00 0.00 0.00 8.57 - 62 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 7.71 -0.48 61 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.97 -0.40 64 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.16 -0.38 62 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.32 -0.48 59 0 65 0
29OCT26 31.00 C 0.00 0.00 0.00 4.65 -0.46 59 0 30 0
29OCT26 32.00 C 0.00 0.00 0.00 4.03 -0.45 59 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 3.47 -0.43 59 0 75 0
29OCT26 34.00 C 0.00 0.00 0.00 2.94 -0.38 58 0 78 0
29OCT26 35.00 C 0.00 0.00 0.00 2.50 -0.35 58 0 132 0
29OCT26 36.00 C 2.56 2.56 2.10 2.08 -0.35 58 200 175 -5
29OCT26 37.00 C 0.00 0.00 0.00 1.77 -0.28 58 0 152 0
29OCT26 38.00 C 0.00 0.00 0.00 1.46 -0.30 58 0 203 0
29OCT26 39.00 C 1.49 1.49 1.24 1.23 -0.23 59 206 63 -73
29OCT26 40.00 C 1.08 1.08 1.08 1.00 -0.23 58 10 500 0
29OCT26 41.00 C 0.00 0.00 0.00 0.82 -0.25 58 0 653 0
29OCT26 42.00 C 0.82 0.82 0.66 0.67 -0.23 58 115 230 -13
29OCT26 43.00 C 0.62 0.66 0.62 0.55 -0.18 59 18 4,163 -1
29OCT26 44.00 C 0.50 0.53 0.47 0.46 -0.15 59 260 860 +200
29OCT26 45.00 C 0.37 0.37 0.37 0.38 -0.13 59 20 1,085 0
29OCT26 46.00 C 0.36 0.36 0.36 0.30 -0.12 59 30 414 +30
29OCT26 47.00 C 0.30 0.30 0.30 0.24 -0.10 59 30 246 0
29OCT26 48.00 C 0.24 0.24 0.24 0.19 -0.09 59 45 167 +45
29OCT26 49.00 C 0.20 0.20 0.20 0.16 -0.06 60 75 183 +60
29OCT26 50.00 C 0.16 0.16 0.16 0.12 -0.06 59 79 209 +25
29OCT26 52.50 C 0.00 0.00 0.00 0.07 -0.04 59 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.02 59 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 443 0
27NOV26 26.00 C 0.00 0.00 0.00 9.03 - 62 0 0 -
27NOV26 27.00 C 0.00 0.00 0.00 8.22 -0.40 61 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.54 -0.32 63 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 6.69 -0.47 59 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.01 -0.41 59 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 5.39 -0.40 59 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.82 -0.38 59 0 45 0
27NOV26 33.00 C 4.33 4.33 4.33 4.26 -0.37 59 15 60 +15
27NOV26 34.00 C 0.00 0.00 0.00 3.77 -0.36 58 0 30 0
27NOV26 35.00 C 3.39 3.40 3.39 3.35 -0.33 59 45 126 +45
27NOV26 36.00 C 3.48 3.48 2.98 2.95 -0.33 59 240 115 +10
27NOV26 37.00 C 2.64 2.65 2.63 2.63 -0.23 59 55 100 +55
27NOV26 38.00 C 0.00 0.00 0.00 2.29 -0.28 59 0 23 0
27NOV26 39.00 C 2.36 2.36 2.05 2.00 -0.28 59 210 170 +90
27NOV26 40.00 C 1.78 2.06 1.78 1.77 -0.21 59 21 154 0
27NOV26 41.00 C 1.55 1.82 1.55 1.54 -0.24 59 56 189 -15
27NOV26 42.00 C 1.53 1.53 1.53 1.29 -0.26 58 10 329 0
27NOV26 43.00 C 1.33 1.33 1.33 1.12 -0.15 58 8 93 +5
27NOV26 44.00 C 0.00 0.00 0.00 0.97 -0.17 58 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.84 -0.13 59 0 270 0
27NOV26 46.00 C 0.00 0.00 0.00 0.72 -0.13 58 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 0.62 -0.13 59 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.53 -0.13 58 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.49 -0.08 60 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.42 -0.08 60 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.28 -0.06 59 0 25 0
27NOV26 55.00 C 0.00 0.00 0.00 0.19 -0.04 59 0 135 0
30DEC26 26.00 C 0.00 0.00 0.00 9.48 - 61 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 8.69 -0.40 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.98 -0.38 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.36 -0.20 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.80 -0.11 61 0 374 0
30DEC26 31.00 C 0.00 0.00 0.00 5.87 -0.44 56 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.39 -0.37 57 0 95 0
30DEC26 33.00 C 0.00 0.00 0.00 4.96 -0.37 58 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 4.50 -0.37 58 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 4.08 -0.35 58 0 61 0
30DEC26 36.00 C 0.00 0.00 0.00 3.69 -0.34 58 0 90 0
30DEC26 37.00 C 0.00 0.00 0.00 3.33 -0.18 58 0 77 0
30DEC26 38.00 C 2.97 2.97 2.97 3.00 -0.32 58 15 37 +15
30DEC26 39.00 C 2.67 2.67 2.67 2.71 -0.30 58 15 83 +15
30DEC26 40.00 C 2.37 2.37 2.37 2.44 -0.29 59 15 49 -12
30DEC26 41.00 C 2.15 2.46 2.15 2.20 -0.26 59 22 257 -15
30DEC26 42.00 C 2.28 2.28 2.28 1.90 -0.31 58 7 251 +7
30DEC26 43.00 C 0.00 0.00 0.00 1.71 -0.17 58 0 80 0
30DEC26 44.00 C 1.63 1.67 1.62 1.58 -0.13 59 165 1,074 +151
30DEC26 45.00 C 0.00 0.00 0.00 1.39 -0.16 58 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 1.25 -0.14 59 0 176 0
30DEC26 47.00 C 1.28 1.28 1.28 1.12 -0.15 59 1 1,597 0
30DEC26 48.00 C 0.00 0.00 0.00 0.99 -0.12 58 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.88 -0.14 58 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.78 -0.13 58 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.58 -0.11 58 0 284 0
30DEC26 55.00 C 0.00 0.00 0.00 0.43 -0.08 58 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.32 -0.06 58 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.06 58 0 2,133 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 -0.04 58 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.03 58 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.02 59 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.02 58 0 654 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 416 0
30MAR27 26.00 C 0.00 0.00 0.00 10.61 - 60 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 9.98 +0.04 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.37 +0.04 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.76 +0.01 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.19 -0.02 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.42 -0.26 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.93 -0.38 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.51 -0.43 58 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 6.09 -0.38 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.69 -0.37 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 5.31 -0.37 58 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 4.96 -0.36 58 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.64 -0.34 58 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 4.33 -0.34 58 0 175 0
30MAR27 40.00 C 0.00 0.00 0.00 4.06 -0.32 59 0 258 0
30MAR27 41.00 C 3.95 3.95 3.95 3.77 -0.33 59 15 160 +15
30MAR27 42.00 C 0.00 0.00 0.00 3.36 -0.26 57 0 138 0
30MAR27 43.00 C 0.00 0.00 0.00 3.11 -0.30 57 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 2.91 -0.25 57 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 2.73 -0.24 58 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 2.60 -0.18 58 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 2.42 -0.19 58 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 2.24 -0.25 58 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.08 -0.24 58 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.93 -0.23 58 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 1.60 -0.21 58 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 1.33 -0.18 58 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.10 -0.16 58 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.91 -0.14 58 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.76 -0.12 58 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.63 -0.11 58 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 -0.10 58 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 0.44 -0.08 58 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.36 -0.08 58 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 0.30 -0.07 58 0 585 0
30MAR27 77.50 C 0.00 0.00 0.00 0.25 -0.06 58 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.21 -0.05 58 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.18 -0.04 58 0 47 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 -0.03 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.13 -0.03 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.11 -0.02 58 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 -0.02 58 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 -0.02 58 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 242 0
29JUN27 26.00 C 0.00 0.00 0.00 11.58 - 61 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 10.97 +0.03 61 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.36 -0.01 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.83 -0.02 60 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.31 0.00 60 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.82 -0.01 60 0 17 0
29JUN27 32.00 C 0.00 0.00 0.00 8.35 -0.02 60 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 7.92 -0.02 60 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 7.50 -0.04 60 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 7.13 -0.03 60 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 6.62 -0.35 59 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 6.28 -0.35 59 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 6.13 -0.18 61 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 5.83 -0.18 60 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 5.54 -0.03 60 0 215 0
29JUN27 41.00 C 5.44 5.44 5.44 5.03 -0.17 59 15 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.77 -0.20 59 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 4.54 -0.17 59 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 4.32 -0.18 59 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 4.13 -0.18 59 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 3.93 -0.18 60 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.65 -0.27 59 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 3.48 -0.26 59 0 200 0
29JUN27 49.00 C 0.00 0.00 0.00 3.41 -0.15 60 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.23 -0.15 60 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 2.81 -0.12 60 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.48 -0.11 60 0 78 0
29JUN27 57.50 C 0.00 0.00 0.00 2.15 -0.11 60 0 0 0
29JUN27 60.00 C 2.16 2.16 2.16 1.90 -0.09 60 14 438 +14
29JUN27 62.50 C 0.00 0.00 0.00 1.67 -0.08 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.45 -0.07 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.29 -0.06 60 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 1.13 -0.06 60 0 101 0
29JUN27 72.50 C 0.00 0.00 0.00 0.99 -0.05 60 0 60 0
29JUN27 75.00 C 0.00 0.00 0.00 0.88 -0.05 60 0 201 0
29JUN27 77.50 C 0.00 0.00 0.00 0.78 -0.04 60 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.68 -0.03 60 0 294 0
29JUN27 82.50 C 0.00 0.00 0.00 0.61 -0.03 60 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.54 -0.03 60 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.47 -0.03 59 0 281 0
29SEP27 26.00 C 0.00 0.00 0.00 12.36 - 60 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 11.81 +0.02 60 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.28 -0.02 60 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.78 -0.03 60 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.30 -0.02 60 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.85 -0.02 60 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.23 -0.23 58 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 8.86 -0.38 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.46 -0.40 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.13 -0.36 59 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.77 -0.38 59 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.48 -0.18 59 0 3 0
29SEP27 38.00 C 0.00 0.00 0.00 7.18 -0.34 60 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.86 -0.37 60 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.60 -0.35 60 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 6.35 -0.36 60 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.07 -0.34 60 0 0 0
29SEP27 43.00 C 6.05 6.05 6.05 5.78 -0.40 60 15 15 +15
29SEP27 44.00 C 0.00 0.00 0.00 5.53 -0.25 60 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 5.31 -0.25 60 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.08 -0.27 60 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 4.85 -0.31 60 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 4.63 -0.32 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.41 -0.35 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.24 -0.31 60 0 0 0
TOTAL CALL 2,520 70,028 +619
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 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 72 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 62 0 80 0
29SEP26 27.00 P 0.10 0.10 0.10 0.04 0.00 60 100 369 +100
29SEP26 28.00 P 0.00 0.00 0.00 0.08 +0.01 60 0 269 0
29SEP26 29.00 P 0.22 0.22 0.22 0.15 +0.01 59 27 340 0
29SEP26 30.00 P 0.33 0.33 0.33 0.27 +0.02 59 5 839 +5
29SEP26 31.00 P 0.51 0.51 0.50 0.46 +0.04 59 87 1,147 +87
29SEP26 32.00 P 0.80 0.80 0.60 0.73 +0.06 59 164 1,165 +63
29SEP26 33.00 P 1.20 1.20 0.90 1.08 +0.08 59 50 606 +30
29SEP26 34.00 P 1.20 1.55 1.20 1.55 +0.12 59 85 185 +40
29SEP26 35.00 P 1.75 2.00 1.75 2.12 +0.21 60 120 310 +19
29SEP26 36.00 P 0.00 0.00 0.00 2.72 +0.23 58 0 3,512 0
29SEP26 37.00 P 0.00 0.00 0.00 3.45 +0.28 58 0 396 0
29SEP26 38.00 P 0.00 0.00 0.00 4.25 +0.33 58 0 323 0
29SEP26 39.00 P 4.94 4.94 4.94 5.10 +0.37 58 1 432 -1
29SEP26 40.00 P 0.00 0.00 0.00 6.18 +0.58 71 0 351 0
29SEP26 41.00 P 0.00 0.00 0.00 6.95 +0.45 60 0 293 0
29SEP26 42.00 P 0.00 0.00 0.00 7.94 +0.51 65 0 269 0
29SEP26 43.00 P 0.00 0.00 0.00 8.90 +0.52 65 0 160 0
29SEP26 44.00 P 0.00 0.00 0.00 9.89 +0.53 69 0 120 0
29SEP26 45.00 P 0.00 0.00 0.00 10.84 +0.47 0 0 597 -14
29SEP26 46.00 P 0.00 0.00 0.00 11.86 +0.50 72 0 133 -45
29SEP26 47.00 P 0.00 0.00 0.00 12.86 +0.50 76 0 78 -61
29SEP26 48.00 P 0.00 0.00 0.00 13.87 +0.51 83 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 14.87 +0.51 88 0 40 0
29SEP26 50.00 P 0.00 0.00 0.00 15.87 +0.51 92 0 68 0
29SEP26 52.50 P 0.00 0.00 0.00 18.37 +0.51 101 0 0 -15
29SEP26 55.00 P 0.00 0.00 0.00 20.86 +0.50 107 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 23.36 +0.50 116 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 25.86 +0.50 124 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 28.38 +0.52 139 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 30.88 +0.53 146 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 33.34 +0.50 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 35.84 +0.49 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.34 +0.48 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.84 +0.48 0 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 43.34 +0.49 0 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 45.87 +0.53 181 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.37 +0.53 187 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.88 +0.52 196 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.38 +0.52 202 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.88 +0.52 207 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 58.38 +0.52 212 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.88 +0.52 217 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.38 +0.52 222 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 65.88 +0.52 226 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 68.38 +0.52 231 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 70.84 +0.48 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 73.34 +0.48 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 75.84 +0.48 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 78.34 +0.48 0 0 0 0
29OCT26 26.00 P 0.36 0.38 0.33 0.28 - 60 476 476 -
29OCT26 27.00 P 0.41 0.48 0.41 0.41 0.00 59 161 216 +78
29OCT26 28.00 P 0.55 0.55 0.54 0.58 +0.01 59 132 169 +129
29OCT26 29.00 P 0.85 0.85 0.85 0.80 +0.01 59 28 132 -28
29OCT26 30.00 P 1.20 1.20 0.95 1.08 +0.02 60 177 217 +62
29OCT26 31.00 P 1.25 1.25 1.25 1.42 +0.04 60 7 585 0
29OCT26 32.00 P 1.56 1.82 1.56 1.82 +0.08 60 110 350 -86
29OCT26 33.00 P 0.00 0.00 0.00 2.22 +0.05 59 0 145 0
29OCT26 34.00 P 2.70 2.70 2.70 2.70 +0.14 59 200 265 +110
29OCT26 35.00 P 2.83 2.83 2.83 3.24 +0.12 59 100 250 -14
29OCT26 36.00 P 0.00 0.00 0.00 3.85 +0.14 59 0 676 0
29OCT26 37.00 P 0.00 0.00 0.00 4.64 +0.30 62 0 141 0
29OCT26 38.00 P 0.00 0.00 0.00 5.22 +0.22 59 0 340 0
29OCT26 39.00 P 0.00 0.00 0.00 5.88 +0.16 57 0 118 0
29OCT26 40.00 P 0.00 0.00 0.00 6.65 +0.10 57 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 7.46 +0.07 56 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 8.31 +0.11 56 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 9.39 +0.33 62 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 10.07 +0.09 54 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 11.18 +0.30 62 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 12.02 +0.26 58 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 12.87 +0.22 50 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 13.92 +0.33 58 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 14.89 +0.33 58 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 15.94 +0.51 65 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 18.37 +0.47 64 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 20.86 +0.49 68 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 23.36 +0.45 74 0 0 -6
29OCT26 60.00 P 0.00 0.00 0.00 25.86 +0.50 78 0 0 -1
29OCT26 62.50 P 0.00 0.00 0.00 28.38 +0.52 87 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.88 +0.52 92 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.34 +0.48 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.84 +0.48 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.34 +0.48 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.63 - 60 0 0 -
27NOV26 27.00 P 0.00 0.00 0.00 0.84 +0.05 60 0 26 0
27NOV26 28.00 P 0.00 0.00 0.00 1.09 +0.07 60 0 33 0
27NOV26 29.00 P 0.00 0.00 0.00 1.38 +0.07 60 0 5 0
27NOV26 30.00 P 0.00 0.00 0.00 1.71 +0.08 60 0 102 0
27NOV26 31.00 P 2.00 2.00 2.00 2.07 +0.08 59 5 459 +5
27NOV26 32.00 P 2.47 2.47 2.47 2.47 +0.05 59 10 30 +10
27NOV26 33.00 P 0.00 0.00 0.00 2.94 +0.08 59 0 383 0
27NOV26 34.00 P 3.41 3.48 3.41 3.48 +0.13 59 188 203 +188
27NOV26 35.00 P 3.52 4.00 3.52 4.01 +0.23 59 200 504 +100
27NOV26 36.00 P 0.00 0.00 0.00 4.62 +0.15 59 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 5.22 +0.13 58 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 5.90 +0.21 59 0 355 0
27NOV26 39.00 P 0.00 0.00 0.00 6.62 +0.14 58 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 7.36 +0.17 59 0 469 0
27NOV26 41.00 P 0.00 0.00 0.00 8.15 +0.20 59 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 8.95 +0.21 59 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 9.78 +0.25 59 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 10.61 +0.20 58 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 11.45 +0.18 58 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 12.34 +0.17 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.24 +0.15 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.16 +0.17 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.11 +0.17 58 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 16.02 +0.16 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.38 +0.24 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.89 +0.44 60 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.99 - 59 0 0 -
30DEC26 27.00 P 1.22 1.22 1.21 1.25 +0.05 59 90 401 0
30DEC26 28.00 P 0.00 0.00 0.00 1.51 +0.06 58 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 1.83 +0.07 58 0 311 0
30DEC26 30.00 P 0.00 0.00 0.00 2.19 +0.08 58 0 105 0
30DEC26 31.00 P 0.00 0.00 0.00 2.59 +0.08 58 0 89 0
30DEC26 32.00 P 0.00 0.00 0.00 3.04 +0.10 58 0 55 0
30DEC26 33.00 P 0.00 0.00 0.00 3.53 +0.11 58 0 161 0
30DEC26 34.00 P 0.00 0.00 0.00 4.06 +0.12 58 0 35 0
30DEC26 35.00 P 0.00 0.00 0.00 4.63 +0.13 58 0 115 0
30DEC26 36.00 P 5.11 5.11 5.11 5.23 +0.14 58 1 130 +1
30DEC26 37.00 P 0.00 0.00 0.00 5.89 +0.07 58 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 6.55 +0.17 58 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 7.26 +0.07 59 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 8.00 +0.08 59 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 8.75 +0.07 59 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 9.53 +0.22 59 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 10.33 +0.07 59 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 11.16 +0.09 59 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 12.00 +0.11 60 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 12.84 +0.07 59 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 13.72 +0.09 60 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 14.58 +0.04 59 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 15.55 +0.33 61 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 16.39 +0.26 60 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 18.69 +0.30 59 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 20.99 +0.29 57 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 23.36 +0.18 53 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 25.86 +0.26 57 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 28.38 +0.46 62 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 30.89 +0.45 66 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 33.36 +0.44 67 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 35.86 +0.50 70 0 268 -11
30DEC26 72.50 P 0.00 0.00 0.00 38.34 +0.48 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.84 +0.48 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.36 +0.51 78 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.87 +0.53 82 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.37 +0.53 84 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.88 +0.52 88 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.38 +0.52 90 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.88 +0.52 93 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.38 +0.52 95 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.88 +0.52 97 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.38 +0.52 99 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 65.88 +0.52 101 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 68.38 +0.52 104 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 70.84 +0.48 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 73.34 +0.48 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 75.84 +0.48 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 78.34 +0.32 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.84 - 57 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 2.13 +0.03 57 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.50 +0.05 57 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.89 +0.06 57 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 3.32 +0.07 57 0 162 0
30MAR27 31.00 P 0.00 0.00 0.00 3.78 +0.08 57 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 4.27 +0.08 57 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.80 +0.09 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 5.36 +0.10 57 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 5.95 +0.11 57 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 6.57 +0.16 57 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 7.21 +0.16 58 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 7.88 +0.17 58 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 8.40 0.00 56 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 9.10 -0.13 56 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 9.83 -0.13 56 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 10.58 -0.12 56 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 11.34 -0.14 56 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 12.16 -0.11 57 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 12.95 -0.12 57 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 13.75 -0.16 57 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 14.59 -0.16 57 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 15.41 -0.20 57 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 16.27 -0.19 57 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 17.15 -0.17 58 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 19.34 -0.17 58 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 21.57 -0.18 57 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 23.87 -0.16 58 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 26.18 -0.17 57 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 28.51 +0.15 55 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 30.89 +0.20 54 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 33.41 +0.30 57 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 35.87 +0.34 57 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 38.35 +0.38 58 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 40.84 +0.43 0 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 43.40 +0.51 66 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.90 +0.53 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.37 +0.51 68 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.88 +0.52 71 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.38 +0.52 73 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.88 +0.52 75 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.38 +0.52 77 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.88 +0.52 78 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.38 +0.52 80 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 65.88 +0.52 82 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 68.38 +0.52 84 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 70.87 +0.51 84 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 73.37 +0.51 86 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 75.87 +0.51 87 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 78.37 +0.35 89 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.74 - 58 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 3.12 +0.13 58 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 3.53 +0.11 58 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.97 +0.14 58 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 4.42 +0.13 58 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 4.90 +0.11 58 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 5.42 +0.11 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 5.98 +0.15 58 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 6.56 +0.14 58 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 7.17 +0.16 58 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 7.78 +0.15 58 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 8.43 +0.15 58 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 9.10 +0.16 59 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 9.58 -0.04 57 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 10.41 +0.20 58 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 11.05 -0.16 58 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 11.80 -0.15 58 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 12.55 -0.14 58 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 13.31 -0.15 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.09 -0.11 58 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 14.88 -0.14 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.68 -0.10 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.48 -0.15 59 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.32 -0.13 59 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 18.14 -0.15 59 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 20.25 -0.15 59 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 22.42 -0.15 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.64 -0.14 60 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.09 +0.07 62 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 29.15 -0.10 59 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 31.43 -0.12 59 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.75 -0.18 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.11 +0.09 58 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.46 +0.16 56 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.84 +0.12 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.43 +0.23 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.90 +0.36 60 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.37 +0.39 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.88 +0.44 63 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.40 +0.50 66 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.37 - 58 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 3.78 +0.04 58 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.23 +0.03 57 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.69 +0.03 57 0 1 0
29SEP27 30.00 P 5.00 5.00 5.00 5.15 -0.02 57 1 1 +1
29SEP27 31.00 P 0.00 0.00 0.00 5.69 +0.03 57 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 6.33 +0.12 58 0 139 0
29SEP27 33.00 P 0.00 0.00 0.00 6.90 +0.11 58 0 122 0
29SEP27 34.00 P 7.50 7.50 7.50 7.50 +0.12 59 2 44 +2
29SEP27 35.00 P 0.00 0.00 0.00 8.09 +0.08 58 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 8.77 +0.11 59 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 9.37 +0.12 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 10.11 +0.16 59 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 10.76 +0.12 59 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 11.26 0.00 58 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 11.96 -0.01 58 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.81 +0.12 59 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.55 -0.13 59 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.30 -0.10 59 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.07 -0.14 59 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.01 +0.03 60 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.63 -0.15 59 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.61 +0.08 61 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.24 -0.10 60 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.06 -0.10 60 0 0 0
TOTAL PUT 2,527 41,221 +748
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$ 32.860
29SEP26 18.50 C 0.00 0.00 0.00 14.38 +0.07 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.88 +0.07 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.38 +0.07 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.88 +0.07 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.89 +0.08 80 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.89 +0.08 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.89 +0.08 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.89 +0.07 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.89 +0.07 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.89 +0.07 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.89 +0.07 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.90 +0.08 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.91 +0.08 30 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.94 +0.07 28 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.05 +0.07 28 0 3 0
29SEP26 32.00 C 1.12 1.12 1.12 1.30 +0.10 29 15 78 0
29SEP26 33.00 C 0.42 0.62 0.42 0.70 +0.04 28 164 461 +93
29SEP26 34.00 C 0.27 0.29 0.20 0.34 +0.03 28 200 552 +77
29SEP26 35.00 C 0.18 0.18 0.09 0.15 +0.01 28 32 2,888 -2
29SEP26 36.00 C 0.07 0.07 0.07 0.06 +0.01 29 90 956 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1,722 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 695 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 115 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.43 +0.08 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.93 +0.07 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.43 +0.07 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.93 +0.07 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.94 +0.08 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.94 +0.07 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.95 +0.08 38 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.95 +0.07 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.95 +0.10 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.96 +0.07 25 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.98 +0.07 27 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.02 +0.20 27 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.98 -0.05 17 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.24 +0.07 27 0 54 0
29OCT26 31.00 C 2.28 2.28 2.28 2.46 +0.08 27 15 110 +15
29OCT26 32.00 C 1.64 1.78 1.64 1.78 +0.06 27 60 154 +39
29OCT26 33.00 C 1.13 1.13 1.13 1.26 +0.07 27 1 551 +1
29OCT26 34.00 C 0.71 0.71 0.71 0.83 +0.04 27 15 494 +5
29OCT26 35.00 C 0.60 0.60 0.46 0.54 +0.03 27 12 825 +12
29OCT26 36.00 C 0.25 0.31 0.25 0.34 +0.02 27 106 1,340 +16
29OCT26 37.00 C 0.20 0.20 0.16 0.21 +0.02 28 46 320 0
29OCT26 38.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 177 0
29OCT26 39.00 C 0.07 0.07 0.07 0.07 +0.01 28 9 409 +9
29OCT26 40.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 0.00 28 0 170 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 914 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.98 +0.07 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.99 +0.08 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.00 +0.08 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.95 -0.01 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.01 +0.02 26 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.03 +0.01 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.98 -0.05 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.98 -0.05 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.06 -0.09 19 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.23 -0.04 24 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.58 +0.07 28 0 25 0
27NOV26 31.00 C 2.70 2.70 2.70 2.86 +0.08 28 15 30 0
27NOV26 32.00 C 2.22 2.22 2.10 2.20 +0.05 27 45 120 +45
27NOV26 33.00 C 1.61 1.61 1.56 1.72 +0.08 28 30 270 0
27NOV26 34.00 C 1.19 1.21 1.19 1.26 +0.04 28 18 260 +15
27NOV26 35.00 C 0.86 0.86 0.86 0.95 +0.06 28 15 351 +15
27NOV26 36.00 C 0.63 0.66 0.58 0.71 +0.06 29 398 495 +292
27NOV26 37.00 C 0.37 0.37 0.37 0.50 +0.04 29 3 136 -3
27NOV26 38.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 52 0
27NOV26 39.00 C 0.23 0.25 0.23 0.23 +0.01 29 33 79 +32
27NOV26 40.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 136 0
27NOV26 42.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 0.00 28 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 14.52 +0.07 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.03 +0.08 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.53 +0.07 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.04 +0.08 33 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.05 +0.08 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.06 +0.14 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.08 +0.12 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.10 +0.11 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.03 +0.01 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.18 +0.12 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.28 +0.20 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.27 -0.14 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.63 +0.02 28 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.89 +0.01 28 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.21 +0.08 28 0 172 0
30DEC26 32.00 C 2.45 2.54 2.45 2.61 +0.05 28 60 314 +60
30DEC26 33.00 C 1.98 1.98 1.96 2.10 +0.03 28 30 406 +15
30DEC26 34.00 C 1.67 1.67 1.38 1.64 -0.01 28 45 252 -15
30DEC26 35.00 C 1.22 1.22 1.10 1.28 -0.02 28 23 617 +3
30DEC26 36.00 C 0.87 0.87 0.87 1.00 -0.01 28 20 654 +20
30DEC26 37.00 C 0.00 0.00 0.00 0.77 0.00 28 0 266 0
30DEC26 38.00 C 0.00 0.00 0.00 0.59 +0.01 29 0 330 0
30DEC26 39.00 C 0.39 0.39 0.39 0.44 0.00 29 60 226 +60
30DEC26 40.00 C 0.31 0.31 0.31 0.32 -0.02 29 1 75 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 110 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 14.66 +0.07 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.17 +0.07 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.53 -0.08 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.04 -0.08 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.06 -0.04 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.06 -0.09 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.18 -0.03 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.20 -0.09 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.30 -0.09 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.42 -0.10 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.60 -0.03 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.85 0.00 25 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.14 -0.10 26 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.65 +0.09 29 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 4.01 +0.08 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.45 +0.09 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.94 +0.08 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.49 +0.06 28 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 2.09 +0.05 28 0 159 0
30MAR27 36.00 C 1.70 1.70 1.70 1.76 +0.05 28 15 246 +15
30MAR27 37.00 C 0.00 0.00 0.00 1.47 +0.04 28 0 51 0
30MAR27 38.00 C 1.26 1.26 1.26 1.23 +0.04 28 30 73 +30
30MAR27 39.00 C 0.00 0.00 0.00 1.02 +0.04 28 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 0.85 +0.04 29 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.70 +0.03 29 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.56 +0.01 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.44 +0.01 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.37 +0.02 29 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.30 +0.02 29 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.03 0.00 29 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 14.75 +0.08 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.26 +0.08 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.78 +0.08 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.30 +0.08 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.34 +0.08 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.41 +0.08 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.49 +0.08 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.70 +0.19 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.83 +0.18 31 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 8.00 +0.18 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.05 +0.01 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.20 -0.12 26 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.82 +0.17 30 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.17 +0.19 30 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.57 +0.18 30 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 4.01 +0.09 30 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 3.51 +0.08 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 3.06 +0.10 29 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 2.62 +0.01 29 0 114 0
29JUN27 36.00 C 2.26 2.32 2.26 2.31 +0.06 29 108 336 +79
29JUN27 37.00 C 0.00 0.00 0.00 2.02 +0.07 29 0 54 0
29JUN27 38.00 C 1.56 1.56 1.56 1.72 +0.04 29 2 13 0
29JUN27 39.00 C 0.00 0.00 0.00 1.50 +0.07 29 0 64 0
29JUN27 40.00 C 1.30 1.30 1.30 1.26 +0.04 29 1 97 +1
29JUN27 41.00 C 0.00 0.00 0.00 1.09 +0.05 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.93 +0.05 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.79 +0.04 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.67 +0.04 29 0 78 0
29JUN27 45.00 C 0.68 0.68 0.68 0.57 +0.04 29 1 173 -1
29JUN27 46.00 C 0.00 0.00 0.00 0.48 +0.04 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.41 +0.04 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.34 +0.04 29 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 13.34 +0.08 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.41 +0.08 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.51 +0.09 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.63 +0.08 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.79 +0.09 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.98 +0.09 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.22 +0.10 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.49 +0.09 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.81 +0.10 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.11 +0.07 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.50 +0.09 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.93 +0.06 29 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.41 +0.08 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.96 +0.08 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.54 +0.09 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.18 +0.08 29 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 2.84 +0.07 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.54 +0.08 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.26 +0.07 30 0 65 0
29SEP27 39.00 C 0.00 0.00 0.00 2.01 +0.07 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.80 +0.07 30 0 13 0
29SEP27 41.00 C 0.00 0.00 0.00 1.58 +0.07 30 0 12 0
29SEP27 42.00 C 0.00 0.00 0.00 1.41 +0.05 30 0 43 0
29SEP27 43.00 C 0.00 0.00 0.00 1.29 +0.06 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 1.13 +0.05 30 0 2 0
29SEP27 45.00 C 0.97 0.97 0.97 1.01 +0.05 30 2 4 +2
29SEP27 46.00 C 0.00 0.00 0.00 0.89 +0.05 30 0 5 0
TOTAL CALL 1,720 29,727 +931
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 168 0
29SEP26 29.00 P 0.03 0.03 0.03 0.02 0.00 32 4 644 -4
29SEP26 30.00 P 0.08 0.08 0.08 0.05 0.00 29 10 1,062 0
29SEP26 31.00 P 0.19 0.28 0.19 0.16 0.00 29 101 1,052 +38
29SEP26 32.00 P 0.31 0.63 0.31 0.41 -0.01 29 521 2,663 +353
29SEP26 33.00 P 0.70 0.75 0.70 0.85 -0.03 29 1,780 2,476 -15
29SEP26 34.00 P 1.60 1.60 1.54 1.50 -0.05 30 17 1,133 -17
29SEP26 35.00 P 0.00 0.00 0.00 2.26 -0.06 29 0 1,213 0
29SEP26 36.00 P 0.00 0.00 0.00 3.26 +0.02 37 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 4.14 -0.08 0 0 25 0
29SEP26 38.00 P 0.00 0.00 0.00 5.14 -0.08 0 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 6.14 -0.08 0 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 7.14 -0.08 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.14 -0.08 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.14 -0.08 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.14 -0.08 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.14 -0.08 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.14 -0.08 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.14 -0.08 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.14 -0.08 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.14 -0.08 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.14 -0.08 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.14 -0.08 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.64 -0.08 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.14 -0.08 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.64 -0.08 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.14 -0.08 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.64 -0.08 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.14 -0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29OCT26 26.00 P 0.05 0.05 0.05 0.01 0.00 29 12 48 +12
29OCT26 27.00 P 0.07 0.07 0.07 0.03 0.00 29 34 134 +34
29OCT26 28.00 P 0.11 0.11 0.11 0.06 0.00 28 3 140 +1
29OCT26 29.00 P 0.18 0.24 0.18 0.14 0.00 28 30 330 +20
29OCT26 30.00 P 0.32 0.34 0.32 0.28 0.00 28 6 372 +6
29OCT26 31.00 P 0.00 0.00 0.00 0.51 -0.01 28 0 1,434 0
29OCT26 32.00 P 0.84 1.02 0.84 0.85 -0.03 28 7 1,403 +1
29OCT26 33.00 P 1.26 1.50 1.26 1.32 -0.03 28 23 470 +17
29OCT26 34.00 P 1.92 2.06 1.92 1.89 -0.06 27 15 317 +14
29OCT26 35.00 P 0.00 0.00 0.00 2.53 -0.15 26 0 319 0
29OCT26 36.00 P 0.00 0.00 0.00 3.38 -0.05 27 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 4.38 +0.07 32 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 5.34 -0.07 36 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 6.31 -0.05 39 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.14 -0.08 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.14 -0.08 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.14 -0.08 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.14 -0.08 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.14 -0.08 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.14 -0.08 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.14 -0.08 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.14 -0.08 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.14 -0.08 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 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 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.03 0.00 30 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.05 0.00 29 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 101 0
27NOV26 28.00 P 0.00 0.00 0.00 0.19 0.00 28 0 137 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 0.00 29 0 44 0
27NOV26 30.00 P 0.67 0.67 0.64 0.56 0.00 29 81 251 +22
27NOV26 31.00 P 0.00 0.00 0.00 0.85 -0.01 29 0 70 0
27NOV26 32.00 P 1.23 1.44 1.19 1.23 -0.01 29 64 351 -16
27NOV26 33.00 P 0.00 0.00 0.00 1.70 -0.01 29 0 387 0
27NOV26 34.00 P 0.00 0.00 0.00 2.26 -0.03 28 0 371 0
27NOV26 35.00 P 0.00 0.00 0.00 2.92 -0.01 28 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 3.65 -0.05 28 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 4.59 +0.08 32 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 5.48 -0.06 33 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 6.42 -0.06 35 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 7.39 +0.12 37 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.31 -0.03 38 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.14 -0.08 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.14 -0.08 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.14 -0.08 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.14 -0.08 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.14 -0.08 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.14 -0.08 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.14 -0.08 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 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 30 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 4,488 0
30DEC26 25.00 P 0.14 0.14 0.14 0.07 -0.01 29 1 193 +1
30DEC26 26.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 98 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 237 0
30DEC26 28.00 P 0.00 0.00 0.00 0.34 -0.04 28 0 94 0
30DEC26 29.00 P 0.62 0.62 0.62 0.53 -0.03 29 20 244 +20
30DEC26 30.00 P 0.82 0.82 0.82 0.79 -0.02 29 22 353 -22
30DEC26 31.00 P 1.02 1.28 1.02 1.12 -0.02 29 372 1,236 -60
30DEC26 32.00 P 1.41 1.41 1.41 1.51 -0.03 28 86 216 +85
30DEC26 33.00 P 2.06 2.06 2.06 1.99 -0.15 28 88 199 -10
30DEC26 34.00 P 0.00 0.00 0.00 2.53 -0.04 28 0 223 0
30DEC26 35.00 P 0.00 0.00 0.00 3.18 -0.10 28 0 240 0
30DEC26 36.00 P 3.96 3.96 3.96 3.88 -0.08 28 2 127 +2
30DEC26 37.00 P 0.00 0.00 0.00 4.79 +0.03 31 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 5.64 -0.07 32 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 6.52 -0.08 32 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 7.47 -0.05 34 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.43 +0.02 36 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.43 +0.04 39 1 16 +1
30DEC26 43.00 P 0.00 0.00 0.00 10.14 -0.08 0 3 315 0
30DEC26 44.00 P 0.00 0.00 0.00 11.14 -0.08 0 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 12.14 -0.08 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.14 -0.08 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.14 -0.08 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.14 -0.08 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.14 -0.08 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.14 -0.08 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.64 -0.08 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.14 -0.08 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.64 -0.08 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.14 -0.08 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.64 -0.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.14 -0.08 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 30 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 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 0.00 29 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 0.00 29 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 0.00 29 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.16 0.00 29 0 4,084 0
30MAR27 25.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 45 0
30MAR27 26.00 P 0.47 0.47 0.47 0.37 0.00 29 32 37 +28
30MAR27 27.00 P 0.00 0.00 0.00 0.54 0.00 29 0 110 0
30MAR27 28.00 P 0.00 0.00 0.00 0.75 -0.01 29 0 120 0
30MAR27 29.00 P 0.00 0.00 0.00 1.01 -0.01 29 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.33 -0.01 29 0 210 0
30MAR27 31.00 P 0.00 0.00 0.00 1.69 -0.03 28 0 1,410 0
30MAR27 32.00 P 0.00 0.00 0.00 2.11 -0.03 28 0 442 0
30MAR27 33.00 P 0.00 0.00 0.00 2.59 -0.03 28 1,750 2,153 +1,750
30MAR27 34.00 P 0.00 0.00 0.00 3.15 -0.03 28 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 3.77 -0.03 28 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 4.45 -0.02 29 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.17 -0.15 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.08 -0.01 31 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.89 -0.02 31 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.76 -0.02 32 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.66 +0.01 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.58 +0.06 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.54 +0.13 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.51 +0.18 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.15 -0.08 28 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 13.14 -0.08 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.14 -0.08 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 15.14 -0.08 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.14 -0.08 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.14 -0.08 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.64 -0.08 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.14 -0.08 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.64 -0.08 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.14 -0.08 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 40 0
29JUN27 23.00 P 0.38 0.38 0.38 0.29 +0.02 29 6 46 +6
29JUN27 24.00 P 0.60 0.60 0.60 0.42 +0.03 29 4 89 +4
29JUN27 25.00 P 0.00 0.00 0.00 0.58 +0.01 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.78 +0.02 29 0 189 0
29JUN27 27.00 P 0.00 0.00 0.00 1.04 +0.02 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.34 +0.02 29 0 18 0
29JUN27 29.00 P 0.00 0.00 0.00 1.68 +0.02 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.05 0.00 29 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.48 0.00 29 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.95 +0.01 29 0 246 0
29JUN27 33.00 P 0.00 0.00 0.00 3.44 -0.02 29 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.01 +0.01 29 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 4.80 +0.14 30 0 166 0
29JUN27 36.00 P 5.56 5.56 5.56 5.47 +0.04 30 15 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.19 +0.04 30 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 6.94 +0.05 31 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.72 +0.08 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.53 +0.07 32 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.37 +0.10 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.93 -0.03 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.79 -0.02 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.65 -0.04 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.55 -0.03 29 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.44 -0.04 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.36 -0.04 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.28 -0.05 29 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.52 +0.01 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.70 +0.02 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.93 +0.02 31 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.19 +0.02 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.49 +0.02 31 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 1.82 +0.02 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.22 +0.02 31 0 1 0
29SEP27 30.00 P 2.69 2.69 2.69 2.63 +0.02 31 20 36 +20
29SEP27 31.00 P 0.00 0.00 0.00 3.09 -0.01 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.61 +0.01 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.16 -0.01 31 0 10 0
29SEP27 34.00 P 0.00 0.00 0.00 4.76 +0.04 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.34 -0.01 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.00 -0.01 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.77 +0.20 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.28 +0.01 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.01 0.00 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.77 -0.01 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.55 -0.01 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.36 -0.02 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.18 -0.02 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.02 -0.03 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.89 -0.02 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.76 -0.02 30 0 0 0
TOTAL PUT 5,130 41,535 +2,291
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$ 9.225
18SEP26 7.10 C 0.00 0.00 0.00 2.16 +0.08 158 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 2.06 +0.09 151 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 1.96 +0.07 144 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 1.86 +0.08 137 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 1.77 +0.12 139 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 1.63 +0.05 80 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 1.56 +0.08 117 0 0 0
18SEP26 7.80 C 0.00 0.00 0.00 1.43 +0.08 70 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 1.36 +0.11 104 0 0 0
18SEP26 8.00 C 0.00 0.00 0.00 1.26 +0.11 97 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 1.13 +0.07 56 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 1.03 +0.06 51 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.94 +0.06 62 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.85 +0.06 64 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.75 +0.05 58 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.67 +0.05 62 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.58 +0.03 59 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.50 +0.01 59 0 30 0
18SEP26 8.90 C 0.00 0.00 0.00 0.42 0.00 57 0 75 0
18SEP26 9.00 C 0.00 0.00 0.00 0.35 -0.01 57 0 30 0
18SEP26 9.10 C 0.00 0.00 0.00 0.29 -0.01 57 0 60 0
18SEP26 9.20 C 0.00 0.00 0.00 0.24 -0.02 58 0 30 0
18SEP26 9.30 C 0.00 0.00 0.00 0.20 -0.01 60 0 75 0
18SEP26 9.40 C 0.23 0.23 0.23 0.16 -0.01 60 15 15 +15
18SEP26 9.50 C 0.18 0.18 0.18 0.13 -0.01 61 1 1 +1
18SEP26 9.60 C 0.00 0.00 0.00 0.10 -0.02 61 0 0 0
18SEP26 9.70 C 0.12 0.12 0.12 0.08 -0.01 62 15 15 +15
18SEP26 9.80 C 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
18SEP26 9.90 C 0.00 0.00 0.00 0.05 -0.01 64 0 0 0
18SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
18SEP26 10.25 C 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
18SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 7.10 C 0.00 0.00 0.00 2.16 - 93 0 0 -
25SEP26 7.20 C 0.00 0.00 0.00 2.07 - 94 0 0 -
25SEP26 7.30 C 0.00 0.00 0.00 1.99 - 100 0 0 -
25SEP26 7.40 C 0.00 0.00 0.00 1.88 - 91 0 0 -
25SEP26 7.50 C 0.00 0.00 0.00 1.78 - 86 0 0 -
25SEP26 7.60 C 0.00 0.00 0.00 1.66 - 72 0 0 -
25SEP26 7.70 C 0.00 0.00 0.00 1.56 - 68 0 0 -
25SEP26 7.80 C 0.00 0.00 0.00 1.45 - 58 0 0 -
25SEP26 7.90 C 0.00 0.00 0.00 1.40 - 76 0 0 -
25SEP26 8.00 C 0.00 0.00 0.00 1.26 - 56 0 0 -
25SEP26 8.10 C 0.00 0.00 0.00 1.17 - 57 0 0 -
25SEP26 8.20 C 0.00 0.00 0.00 1.09 - 60 0 0 -
25SEP26 8.30 C 0.00 0.00 0.00 1.00 - 58 0 0 -
25SEP26 8.40 C 0.00 0.00 0.00 0.92 - 59 0 0 -
25SEP26 8.50 C 0.00 0.00 0.00 0.84 - 58 0 0 -
25SEP26 8.60 C 0.00 0.00 0.00 0.76 - 58 0 0 -
25SEP26 8.70 C 0.00 0.00 0.00 0.69 - 58 0 0 -
25SEP26 8.80 C 0.00 0.00 0.00 0.61 - 56 0 0 -
25SEP26 8.90 C 0.00 0.00 0.00 0.55 - 57 0 0 -
25SEP26 9.00 C 0.00 0.00 0.00 0.49 - 57 0 0 -
25SEP26 9.10 C 0.00 0.00 0.00 0.43 - 56 0 0 -
25SEP26 9.20 C 0.00 0.00 0.00 0.38 - 56 0 0 -
25SEP26 9.30 C 0.00 0.00 0.00 0.34 - 58 0 0 -
25SEP26 9.40 C 0.37 0.37 0.37 0.29 - 56 12 12 -
25SEP26 9.50 C 0.00 0.00 0.00 0.26 - 58 0 0 -
25SEP26 9.60 C 0.00 0.00 0.00 0.23 - 59 0 0 -
25SEP26 9.70 C 0.00 0.00 0.00 0.20 - 59 0 0 -
25SEP26 9.80 C 0.00 0.00 0.00 0.17 - 59 0 0 -
25SEP26 9.90 C 0.00 0.00 0.00 0.15 - 60 0 0 -
25SEP26 10.00 C 0.18 0.18 0.18 0.13 - 60 7 7 -
25SEP26 10.25 C 0.00 0.00 0.00 0.08 - 59 0 0 -
25SEP26 10.50 C 0.00 0.00 0.00 0.06 - 61 0 0 -
25SEP26 10.75 C 0.00 0.00 0.00 0.04 - 62 0 0 -
25SEP26 11.00 C 0.00 0.00 0.00 0.02 - 59 0 0 -
25SEP26 11.25 C 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 11.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
25SEP26 11.75 C 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 12.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
25SEP26 12.25 C 0.00 0.00 0.00 0.01 - 78 0 0 -
25SEP26 12.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
25SEP26 12.75 C 0.00 0.00 0.00 0.01 - 87 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 2.49 +0.04 72 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.24 +0.04 64 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.99 +0.06 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.78 +0.10 73 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.55 +0.08 70 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.29 +0.06 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.08 +0.05 58 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.88 +0.04 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.71 +0.03 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.54 +0.01 55 0 143 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 0.00 55 0 145 0
29SEP26 9.50 C 0.32 0.32 0.32 0.32 0.00 58 45 45 +20
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.01 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 0.00 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.01 57 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 59 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.59 +0.08 69 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.37 +0.08 68 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.15 +0.09 67 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.93 +0.10 64 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.72 +0.06 62 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.56 +0.07 64 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.36 +0.05 61 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.22 +0.06 63 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.06 +0.04 62 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.91 +0.01 60 0 0 0
29OCT26 9.25 C 0.85 0.86 0.80 0.80 +0.02 61 43 141 +41
29OCT26 9.50 C 0.00 0.00 0.00 0.70 +0.02 62 0 0 0
29OCT26 9.75 C 0.67 0.67 0.67 0.60 +0.01 62 15 15 +15
29OCT26 10.00 C 0.00 0.00 0.00 0.52 +0.01 62 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.38 +0.01 62 0 0 0
29OCT26 11.00 C 0.31 0.31 0.31 0.27 +0.01 62 25 94 0
29OCT26 11.50 C 0.00 0.00 0.00 0.19 0.00 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.14 +0.01 63 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.09 0.00 62 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.07 +0.01 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.67 +0.10 64 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.47 +0.10 64 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.24 +0.06 60 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.06 +0.06 61 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.88 +0.04 61 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.74 +0.06 63 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.60 +0.08 64 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.41 +0.04 61 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.28 +0.03 61 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.16 +0.02 62 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.05 +0.02 62 0 100 0
27NOV26 9.50 C 0.00 0.00 0.00 0.95 +0.02 63 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.86 +0.03 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.78 +0.03 64 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.62 +0.01 63 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.49 +0.01 63 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.39 +0.01 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.30 0.00 63 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.23 0.00 63 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.18 0.00 63 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.14 0.00 63 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.11 0.00 63 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 0.00 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.80 +0.09 64 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.58 +0.07 61 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.39 +0.07 61 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.24 +0.09 63 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.05 +0.07 61 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.90 +0.06 61 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.78 +0.10 63 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.64 +0.07 63 0 0 0
30DEC26 8.75 C 1.48 1.48 1.48 1.48 +0.02 61 15 15 +15
30DEC26 9.00 C 0.00 0.00 0.00 1.37 +0.04 62 0 135 0
30DEC26 9.25 C 0.00 0.00 0.00 1.26 0.00 62 0 75 0
30DEC26 9.50 C 0.00 0.00 0.00 1.16 +0.03 62 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 +0.01 62 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 +0.02 62 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 +0.03 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 +0.02 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 +0.02 63 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 +0.01 63 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 +0.01 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 +0.01 63 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.01 62 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 +0.01 63 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 +0.01 63 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.09 +0.07 63 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.92 +0.08 62 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.77 +0.13 63 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.61 +0.12 62 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.47 +0.12 63 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.34 +0.12 63 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.21 +0.12 63 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.09 +0.12 63 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.97 +0.08 63 0 60 0
30MAR27 9.00 C 0.00 0.00 0.00 1.82 0.00 61 0 75 0
30MAR27 9.25 C 0.00 0.00 0.00 1.75 +0.03 63 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.62 0.00 62 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.53 0.00 62 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.46 +0.01 63 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 1.30 +0.01 63 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.16 +0.01 63 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.03 +0.01 63 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.91 +0.01 63 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.81 +0.01 63 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.71 0.00 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 0.00 63 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.56 +0.01 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 0.00 63 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.34 +0.08 66 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.19 +0.13 66 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.04 +0.12 65 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.88 +0.03 64 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.75 +0.09 65 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.63 +0.05 65 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.51 +0.04 65 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.42 +0.10 66 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.31 +0.09 66 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.19 +0.08 65 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 2.12 +0.10 66 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 2.02 +0.09 66 0 20 0
29JUN27 9.75 C 1.92 1.95 1.89 1.96 +0.11 67 75 95 +75
29JUN27 10.00 C 1.85 1.85 1.81 1.85 +0.08 66 45 45 +45
29JUN27 10.50 C 0.00 0.00 0.00 1.69 +0.06 66 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.55 +0.05 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.42 +0.05 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.29 +0.04 66 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.18 +0.05 66 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.08 +0.04 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.98 +0.03 66 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 +0.04 66 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.82 +0.03 66 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.48 +0.07 65 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.32 +0.04 64 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.19 +0.04 64 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.06 +0.03 64 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.97 +0.12 66 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.83 +0.04 65 0 0 0
29SEP27 8.25 C 2.73 2.73 2.73 2.75 +0.09 66 15 15 +15
29SEP27 8.50 C 0.00 0.00 0.00 2.62 +0.06 65 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.52 +0.06 65 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.43 +0.06 65 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.32 +0.04 65 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.23 +0.03 64 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.15 +0.03 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.12 +0.07 66 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.98 +0.07 67 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.84 +0.05 67 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.70 +0.04 66 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.58 +0.03 66 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.47 +0.03 66 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.37 +0.04 66 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.27 +0.03 66 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.19 +0.03 66 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.11 +0.03 66 0 0 0
TOTAL CALL 328 1,955 +257
18SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 0.02 -0.02 63 0 35 0
18SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.02 63 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 0.04 -0.03 61 0 45 0
18SEP26 8.70 P 0.00 0.00 0.00 0.05 -0.05 58 0 45 0
18SEP26 8.80 P 0.00 0.00 0.00 0.08 -0.05 62 0 38 0
18SEP26 8.90 P 0.00 0.00 0.00 0.11 -0.05 63 0 15 0
18SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.06 62 0 75 0
18SEP26 9.10 P 0.00 0.00 0.00 0.18 -0.07 62 0 90 0
18SEP26 9.20 P 0.00 0.00 0.00 0.23 -0.07 63 0 75 0
18SEP26 9.30 P 0.00 0.00 0.00 0.28 -0.08 62 0 30 0
18SEP26 9.40 P 0.00 0.00 0.00 0.34 -0.07 62 0 15 0
18SEP26 9.50 P 0.00 0.00 0.00 0.41 -0.10 64 0 0 0
18SEP26 9.60 P 0.00 0.00 0.00 0.49 -0.07 66 0 0 0
18SEP26 9.70 P 0.00 0.00 0.00 0.55 -0.09 61 0 0 0
18SEP26 9.80 P 0.00 0.00 0.00 0.63 -0.09 61 0 0 0
18SEP26 9.90 P 0.00 0.00 0.00 0.71 -0.10 58 0 0 0
18SEP26 10.00 P 0.00 0.00 0.00 0.80 -0.10 59 0 0 0
18SEP26 10.25 P 0.00 0.00 0.00 1.04 -0.09 64 0 0 0
18SEP26 10.50 P 0.00 0.00 0.00 1.28 -0.09 64 0 0 0
18SEP26 10.75 P 0.00 0.00 0.00 1.53 -0.08 73 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 1.78 -0.08 83 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 2.03 -0.08 91 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 2.28 -0.08 100 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 2.53 -0.08 108 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 2.78 -0.08 116 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 3.03 -0.08 124 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 3.28 -0.08 132 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 3.53 -0.08 139 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 3.78 -0.08 146 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 4.03 -0.08 152 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 0.01 - 77 0 0 -
25SEP26 7.20 P 0.00 0.00 0.00 0.01 - 73 0 0 -
25SEP26 7.30 P 0.00 0.00 0.00 0.01 - 69 0 0 -
25SEP26 7.40 P 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 7.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
25SEP26 7.60 P 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 7.70 P 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 7.80 P 0.00 0.00 0.00 0.01 - 52 0 0 -
25SEP26 7.90 P 0.00 0.00 0.00 0.02 - 56 0 0 -
25SEP26 8.00 P 0.00 0.00 0.00 0.03 - 58 0 0 -
25SEP26 8.10 P 0.00 0.00 0.00 0.04 - 58 0 0 -
25SEP26 8.20 P 0.00 0.00 0.00 0.05 - 57 0 0 -
25SEP26 8.30 P 0.00 0.00 0.00 0.06 - 56 0 0 -
25SEP26 8.40 P 0.00 0.00 0.00 0.09 - 59 0 0 -
25SEP26 8.50 P 0.00 0.00 0.00 0.11 - 59 0 0 -
25SEP26 8.60 P 0.00 0.00 0.00 0.13 - 58 0 0 -
25SEP26 8.70 P 0.00 0.00 0.00 0.15 - 57 0 0 -
25SEP26 8.80 P 0.00 0.00 0.00 0.19 - 58 0 0 -
25SEP26 8.90 P 0.00 0.00 0.00 0.22 - 57 0 0 -
25SEP26 9.00 P 0.00 0.00 0.00 0.26 - 57 0 0 -
25SEP26 9.10 P 0.00 0.00 0.00 0.32 - 60 0 0 -
25SEP26 9.20 P 0.00 0.00 0.00 0.37 - 60 0 0 -
25SEP26 9.30 P 0.00 0.00 0.00 0.42 - 59 0 0 -
25SEP26 9.40 P 0.00 0.00 0.00 0.48 - 60 0 0 -
25SEP26 9.50 P 0.00 0.00 0.00 0.55 - 61 0 0 -
25SEP26 9.60 P 0.00 0.00 0.00 0.61 - 61 0 0 -
25SEP26 9.70 P 0.00 0.00 0.00 0.67 - 59 0 0 -
25SEP26 9.80 P 0.00 0.00 0.00 0.74 - 59 0 0 -
25SEP26 9.90 P 0.00 0.00 0.00 0.81 - 58 0 0 -
25SEP26 10.00 P 0.00 0.00 0.00 0.89 - 59 0 0 -
25SEP26 10.25 P 0.00 0.00 0.00 1.10 - 59 0 0 -
25SEP26 10.50 P 0.00 0.00 0.00 1.28 - 41 0 0 -
25SEP26 10.75 P 0.00 0.00 0.00 1.55 - 59 0 0 -
25SEP26 11.00 P 0.00 0.00 0.00 1.79 - 60 0 0 -
25SEP26 11.25 P 0.00 0.00 0.00 2.03 - 58 0 0 -
25SEP26 11.50 P 0.00 0.00 0.00 2.28 - 63 0 0 -
25SEP26 11.75 P 0.00 0.00 0.00 2.53 - 68 0 0 -
25SEP26 12.00 P 0.00 0.00 0.00 2.78 - 73 0 0 -
25SEP26 12.25 P 0.00 0.00 0.00 3.03 - 78 0 0 -
25SEP26 12.50 P 0.00 0.00 0.00 3.28 - 83 0 0 -
25SEP26 12.75 P 0.00 0.00 0.00 3.53 - 87 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 58 0 100 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.03 57 0 171 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 -0.04 56 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 -0.04 57 0 15 0
29SEP26 9.00 P 0.32 0.32 0.32 0.33 -0.04 59 25 70 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.06 59 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 -0.06 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.75 -0.08 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.93 -0.09 57 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.34 -0.07 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.82 -0.05 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.30 -0.07 68 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.79 -0.07 72 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.28 -0.08 72 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.78 -0.08 80 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.28 -0.08 88 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.78 -0.08 95 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.28 -0.08 102 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 0.00 63 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.11 -0.02 60 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.16 -0.02 61 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.21 -0.02 61 0 30 0
29OCT26 8.00 P 0.27 0.27 0.27 0.27 -0.03 60 25 25 0
29OCT26 8.25 P 0.00 0.00 0.00 0.35 -0.03 61 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.45 -0.02 62 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.55 -0.03 61 0 75 0
29OCT26 9.00 P 0.00 0.00 0.00 0.67 -0.03 62 0 135 0
29OCT26 9.25 P 0.79 0.79 0.79 0.80 -0.04 62 15 205 +15
29OCT26 9.50 P 0.00 0.00 0.00 0.95 -0.04 62 0 15 0
29OCT26 9.75 P 0.00 0.00 0.00 1.11 -0.05 63 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.28 -0.06 63 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.66 -0.07 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.06 -0.06 66 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.46 -0.07 65 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.87 -0.09 61 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.32 -0.09 58 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.80 -0.10 59 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.28 -0.09 56 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.78 -0.09 60 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.28 -0.08 65 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.14 -0.02 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.19 -0.02 62 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 -0.02 62 0 15 0
27NOV26 7.50 P 0.28 0.28 0.28 0.30 -0.02 62 35 50 +35
27NOV26 7.75 P 0.00 0.00 0.00 0.38 -0.02 63 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.46 -0.02 62 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.55 -0.03 62 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.65 -0.03 62 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.77 -0.02 62 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.89 -0.03 62 0 15 0
27NOV26 9.25 P 1.02 1.02 1.02 1.03 -0.03 63 15 115 +15
27NOV26 9.50 P 1.14 1.18 1.14 1.18 -0.06 63 30 30 +30
27NOV26 9.75 P 0.00 0.00 0.00 1.34 -0.07 64 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.52 -0.06 65 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.88 -0.06 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.26 -0.05 67 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.62 -0.08 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.05 -0.09 65 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.51 -0.07 68 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.93 -0.09 66 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.39 -0.09 66 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.88 -0.07 69 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.34 -0.06 68 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.01 62 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.02 61 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.02 61 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 -0.02 61 0 135 0
30DEC26 7.75 P 0.51 0.51 0.51 0.51 -0.03 61 14 134 +14
30DEC26 8.00 P 0.00 0.00 0.00 0.61 -0.02 61 0 45 0
30DEC26 8.25 P 0.71 0.71 0.71 0.71 -0.02 61 7 7 +7
30DEC26 8.50 P 0.82 0.82 0.82 0.82 -0.02 61 6 6 +6
30DEC26 8.75 P 0.00 0.00 0.00 0.94 -0.03 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.08 -0.03 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 0.00 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.37 -0.05 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.53 -0.05 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.70 -0.05 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.05 -0.04 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.39 -0.08 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.77 -0.09 63 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.17 -0.11 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.59 -0.12 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.02 -0.12 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.47 -0.12 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.94 -0.07 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.39 -0.11 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 -0.02 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 -0.03 61 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 -0.04 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.76 -0.02 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 -0.02 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 -0.03 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.09 -0.03 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.22 -0.02 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.35 -0.03 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.48 -0.04 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.63 -0.03 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.78 -0.03 63 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.95 -0.04 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.11 -0.04 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.46 -0.04 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.78 -0.11 63 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.17 -0.10 64 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.54 -0.13 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.95 -0.13 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.35 -0.13 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.78 -0.13 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.21 -0.14 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.65 -0.14 65 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.82 -0.03 64 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.92 -0.03 64 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.05 -0.02 65 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.18 -0.01 65 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.30 -0.02 65 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.42 -0.03 65 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.55 -0.03 65 0 0 0
29JUN27 8.50 P 1.65 1.65 1.65 1.69 -0.03 65 15 15 +15
29JUN27 8.75 P 1.80 1.80 1.78 1.84 -0.03 65 19 19 +19
29JUN27 9.00 P 1.99 1.99 1.93 1.98 -0.04 65 52 115 +15
29JUN27 9.25 P 2.13 2.15 2.11 2.14 -0.04 65 80 180 +80
29JUN27 9.50 P 0.00 0.00 0.00 2.28 -0.07 65 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.43 -0.08 65 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.63 -0.05 66 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.95 -0.09 65 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.30 -0.11 65 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.71 -0.07 67 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.06 -0.10 66 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.45 -0.12 66 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.86 -0.11 67 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.27 -0.11 67 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.68 -0.12 67 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.10 -0.12 67 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.02 -0.02 64 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.14 -0.03 64 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.26 -0.03 64 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.43 +0.02 66 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.56 +0.01 66 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.69 +0.01 66 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.83 0.00 66 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.97 0.00 66 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.12 0.00 66 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.27 -0.01 66 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.42 -0.02 65 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.58 -0.02 66 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.73 -0.04 65 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.90 -0.04 66 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.23 -0.08 65 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.58 -0.09 65 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.95 -0.10 65 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.35 -0.05 66 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.74 -0.08 66 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.14 -0.08 67 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.55 -0.09 67 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.95 -0.10 67 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.38 -0.05 67 0 0 0
TOTAL PUT 338 2,624 +251
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$ 7.740
29SEP26 5.25 C 0.00 0.00 0.00 2.50 +0.16 82 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.25 +0.16 72 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 +0.16 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.75 +0.16 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 +0.16 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 +0.17 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.99 +0.14 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 +0.13 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 +0.10 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 +0.07 32 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.06 33 0 19 0
29SEP26 8.00 C 0.08 0.08 0.08 0.11 +0.03 33 2 541 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 32 0 333 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 32 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 106 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 127 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 133 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 139 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 145 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 156 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 166 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 170 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 175 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 180 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 184 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 188 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 204 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 211 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 224 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 231 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 237 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 242 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 2.52 +0.17 55 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.26 +0.16 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.01 +0.17 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.75 +0.16 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.54 +0.18 40 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.29 +0.14 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.06 +0.13 32 0 0 0
29OCT26 7.00 C 0.88 0.88 0.88 0.86 +0.11 34 3 3 +3
29OCT26 7.25 C 0.00 0.00 0.00 0.68 +0.10 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.52 +0.09 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.39 +0.07 35 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.28 +0.05 34 0 70 0
29OCT26 8.25 C 0.19 0.19 0.19 0.20 +0.04 35 2 92 +2
29OCT26 8.50 C 0.00 0.00 0.00 0.14 +0.03 35 0 413 0
29OCT26 8.75 C 0.00 0.00 0.00 0.09 +0.02 35 0 41 0
29OCT26 9.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 357 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 +0.01 35 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 +0.01 37 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.52 +0.17 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.27 +0.16 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.03 +0.16 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.81 +0.17 38 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.59 +0.17 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.35 +0.13 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.15 +0.12 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.96 +0.09 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.80 +0.10 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.65 +0.08 36 0 0 0
27NOV26 7.75 C 0.44 0.44 0.44 0.51 +0.07 35 15 15 +15
27NOV26 8.00 C 0.00 0.00 0.00 0.41 +0.06 36 0 107 0
27NOV26 8.25 C 0.00 0.00 0.00 0.32 +0.05 36 0 471 0
27NOV26 8.50 C 0.00 0.00 0.00 0.24 +0.03 35 0 45 0
27NOV26 8.75 C 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.10 +0.01 35 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 +0.01 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.54 +0.16 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.31 +0.17 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.08 +0.16 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.85 +0.15 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 +0.17 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.43 +0.14 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.24 +0.12 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 +0.11 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.91 +0.10 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 +0.10 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 +0.08 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 +0.07 36 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 +0.05 36 0 0 0
30DEC26 8.50 C 0.34 0.34 0.34 0.36 +0.06 37 3 343 +3
30DEC26 8.75 C 0.00 0.00 0.00 0.29 +0.04 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 +0.03 36 0 245 0
30DEC26 9.25 C 0.19 0.19 0.19 0.18 +0.02 36 20 71 +20
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.02 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 36 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 199 0
30MAR27 5.25 C 0.00 0.00 0.00 2.64 +0.16 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.43 +0.17 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.21 +0.15 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.00 +0.14 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.81 +0.14 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.63 +0.14 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.45 +0.09 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.29 +0.10 37 0 2 0
30MAR27 7.25 C 1.12 1.12 1.12 1.15 +0.09 37 90 90 +90
30MAR27 7.50 C 0.00 0.00 0.00 1.02 +0.09 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.90 +0.08 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.79 +0.07 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.69 +0.06 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.61 +0.06 37 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.53 +0.05 37 0 235 0
30MAR27 9.00 C 0.45 0.45 0.45 0.47 +0.06 38 12 21 +12
30MAR27 9.25 C 0.00 0.00 0.00 0.40 +0.04 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.35 +0.04 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.30 +0.04 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.26 +0.04 37 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.19 +0.03 37 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 0.00 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29JUN27 5.25 C 0.00 0.00 0.00 2.72 +0.15 37 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.51 +0.15 36 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.31 +0.14 36 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.12 +0.12 36 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.95 +0.12 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.78 +0.13 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.61 +0.11 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.46 +0.11 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.34 +0.12 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.20 +0.08 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.08 +0.07 36 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.99 +0.09 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.90 +0.09 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.81 +0.09 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.73 +0.07 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.67 +0.08 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.60 +0.07 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.53 +0.05 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.48 +0.05 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.42 +0.03 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.27 +0.03 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.21 +0.02 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.17 +0.02 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 7 0
29JUN27 13.00 C 0.14 0.14 0.14 0.10 +0.01 37 5 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.08 0.00 37 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.05 0.00 37 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.04 0.00 37 0 61 0
29SEP27 5.25 C 0.00 0.00 0.00 2.72 +0.15 38 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.51 +0.14 38 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.31 +0.13 38 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.13 +0.13 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.95 +0.12 38 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.84 +0.12 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.68 +0.11 40 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.53 +0.10 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.39 +0.09 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.27 +0.09 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.15 +0.08 39 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.04 +0.07 38 0 26 0
29SEP27 8.25 C 0.00 0.00 0.00 0.95 +0.08 39 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 0.85 +0.06 38 0 15 0
29SEP27 8.75 C 0.00 0.00 0.00 0.78 +0.07 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.70 +0.06 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.63 +0.05 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.57 +0.05 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.52 +0.05 38 0 3 0
29SEP27 10.00 C 0.52 0.52 0.52 0.46 +0.03 38 2 4 +2
29SEP27 10.50 C 0.44 0.44 0.44 0.38 +0.04 38 6 26 +6
TOTAL CALL 160 23,415 +153
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 355 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 713 0
29SEP26 7.25 P 0.05 0.05 0.05 0.05 -0.04 35 16 558 -16
29SEP26 7.50 P 0.00 0.00 0.00 0.11 -0.06 34 0 785 0
29SEP26 7.75 P 0.20 0.20 0.20 0.21 -0.11 33 40 490 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 -0.14 33 0 1,099 0
29SEP26 8.25 P 0.00 0.00 0.00 0.55 -0.15 32 0 1,409 0
29SEP26 8.50 P 0.00 0.00 0.00 0.78 -0.18 35 0 312 0
29SEP26 8.75 P 0.00 0.00 0.00 1.04 -0.16 46 0 400 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 -0.18 50 0 214 0
29SEP26 9.25 P 0.00 0.00 0.00 1.52 -0.19 51 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.80 -0.16 72 0 200 0
29SEP26 9.75 P 0.00 0.00 0.00 2.02 -0.20 63 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.30 -0.17 85 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 2.80 -0.17 97 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.29 -0.17 103 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.80 -0.17 119 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.30 -0.17 129 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 4.80 -0.16 138 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.28 -0.18 133 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.80 -0.16 155 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.30 -0.16 163 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.80 -0.17 171 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.31 -0.16 184 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.80 -0.16 185 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.30 -0.16 191 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.79 -0.18 190 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.29 -0.17 196 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.81 -0.16 216 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.30 -0.17 215 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.78 -0.18 203 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.29 -0.17 219 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.78 -0.18 213 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.26 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.30 -0.16 247 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.28 -0.18 237 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.28 -0.18 245 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.28 -0.18 254 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.28 -0.18 261 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.27 -0.19 253 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.26 -0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.28 -0.18 282 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29OCT26 6.50 P 0.05 0.05 0.05 0.03 -0.02 35 75 450 +75
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 115 0
29OCT26 7.00 P 0.12 0.12 0.12 0.10 -0.04 35 115 306 +6
29OCT26 7.25 P 0.00 0.00 0.00 0.17 -0.05 35 0 459 0
29OCT26 7.50 P 0.00 0.00 0.00 0.25 -0.08 34 0 311 0
29OCT26 7.75 P 0.00 0.00 0.00 0.37 -0.09 34 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.51 -0.11 34 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 0.69 -0.11 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.87 -0.13 35 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.07 -0.18 34 0 158 0
29OCT26 9.00 P 0.00 0.00 0.00 1.33 -0.15 40 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.55 -0.16 40 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.80 -0.17 44 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.02 -0.20 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.30 -0.17 52 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.80 -0.17 59 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.29 -0.17 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.80 -0.17 72 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.30 -0.17 78 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.80 -0.16 84 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.30 -0.16 89 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 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 6.00 P 0.05 0.05 0.05 0.03 -0.01 37 15 15 +15
27NOV26 6.25 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.12 -0.04 35 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.18 -0.06 35 0 301 0
27NOV26 7.25 P 0.00 0.00 0.00 0.26 -0.07 35 0 645 0
27NOV26 7.50 P 0.00 0.00 0.00 0.36 -0.08 35 0 776 0
27NOV26 7.75 P 0.00 0.00 0.00 0.48 -0.09 35 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.63 -0.10 36 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.80 -0.09 37 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 0.98 -0.10 37 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.17 -0.15 37 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.39 -0.15 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.60 -0.16 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.82 -0.17 39 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.05 -0.17 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.30 -0.17 42 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.80 -0.17 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.29 -0.17 51 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.80 -0.17 59 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.30 -0.17 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.80 -0.16 68 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.30 -0.16 72 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 36 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 -0.02 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 -0.04 37 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.05 36 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.07 36 0 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 -0.06 37 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.09 36 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 -0.10 36 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 -0.12 36 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 -0.12 37 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.26 -0.12 38 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.46 -0.13 38 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 -0.14 39 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.88 -0.15 39 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.11 -0.14 40 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.33 -0.15 40 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.80 -0.17 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.29 -0.17 45 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.80 -0.17 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.30 -0.17 55 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.80 -0.16 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.30 -0.16 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.80 -0.16 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.30 -0.16 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.80 -0.17 72 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.31 -0.16 77 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.80 -0.16 78 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.30 -0.16 81 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.79 -0.18 81 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.29 -0.17 84 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.81 -0.16 91 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.30 -0.17 91 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.78 -0.18 89 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.29 -0.17 94 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.78 -0.18 93 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.26 -0.20 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 -0.03 38 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 -0.04 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.44 -0.06 36 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.54 -0.07 36 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.67 -0.06 37 0 189 0
30MAR27 7.75 P 0.00 0.00 0.00 0.79 -0.07 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 -0.08 37 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.08 -0.09 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 -0.10 38 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.44 -0.11 38 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 -0.12 38 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.82 -0.11 39 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.02 -0.12 39 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.21 -0.14 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.41 -0.14 37 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.85 -0.15 38 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.31 -0.16 38 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.80 -0.17 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.30 -0.17 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.80 -0.16 47 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 5.30 -0.16 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.80 -0.16 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.30 -0.16 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.80 -0.17 57 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.31 -0.16 61 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.80 -0.16 62 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.30 -0.16 64 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.79 -0.18 65 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.29 -0.17 67 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.81 -0.16 72 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.30 -0.17 73 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.26 -0.04 37 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.33 -0.04 37 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.41 -0.05 37 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 -0.06 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.59 -0.06 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.69 -0.08 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.82 -0.07 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.94 -0.09 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.09 -0.08 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.23 -0.10 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.39 -0.10 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.56 -0.10 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.73 -0.12 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.92 -0.11 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.10 -0.13 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.30 -0.13 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.50 -0.13 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.99 -0.15 40 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.43 -0.16 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.88 -0.16 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.34 -0.17 42 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 4.83 -0.16 44 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.30 -0.16 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.80 -0.16 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.30 -0.16 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.80 -0.17 50 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.31 -0.16 54 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.29 -0.03 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.43 -0.05 37 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.52 -0.05 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.62 -0.05 37 0 40 0
29SEP27 6.75 P 0.00 0.00 0.00 0.73 -0.06 37 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.85 -0.06 37 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.97 -0.07 37 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.11 -0.07 36 0 30 0
29SEP27 7.75 P 0.00 0.00 0.00 1.25 -0.08 36 0 45 0
29SEP27 8.00 P 0.00 0.00 0.00 1.40 -0.08 36 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.55 -0.09 36 0 30 0
29SEP27 8.50 P 1.68 1.68 1.68 1.71 -0.10 36 15 36 +15
29SEP27 8.75 P 1.85 1.85 1.85 1.89 -0.10 36 15 20 +15
29SEP27 9.00 P 0.00 0.00 0.00 2.06 -0.10 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.24 -0.11 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.43 -0.11 35 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.62 -0.11 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.81 -0.12 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.21 -0.13 33 0 0 0
TOTAL PUT 291 24,573 +110
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 85.660
29SEP26 55.00 C 0.00 0.00 0.00 30.70 +0.47 86 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.20 +0.47 75 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.70 +0.52 62 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.20 +0.46 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.70 +0.46 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.20 +0.51 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.71 +0.47 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.21 +0.46 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.71 +0.46 26 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 8.21 +0.46 0 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 5.72 +0.43 18 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 3.33 +0.30 17 0 64 0
29SEP26 85.00 C 0.00 0.00 0.00 1.41 +0.10 17 0 124 0
29SEP26 87.50 C 0.00 0.00 0.00 0.42 -0.01 17 0 226 0
29SEP26 90.00 C 0.11 0.11 0.11 0.10 -0.01 18 30 229 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 19 0 702 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 30.70 +0.47 60 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.20 +0.47 54 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.70 +0.47 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.20 +0.46 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.70 +0.46 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.20 +0.51 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 15.71 +0.47 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 13.21 +0.46 25 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 10.71 +0.46 20 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 8.21 +0.36 15 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.92 +0.28 19 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 3.92 +0.21 18 0 32 0
29OCT26 85.00 C 2.00 2.00 2.00 2.33 +0.10 18 1 34 0
29OCT26 87.50 C 1.03 1.29 1.03 1.31 +0.06 18 30 31 +20
29OCT26 90.00 C 0.55 0.55 0.55 0.67 +0.01 18 1 99 0
29OCT26 92.50 C 0.00 0.00 0.00 0.32 0.00 18 0 102 0
29OCT26 95.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 0.00 19 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 401 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 23.20 +0.46 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 20.70 +0.46 28 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 18.20 +0.51 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.71 +0.47 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 13.21 +0.45 20 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 10.76 +0.25 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 8.49 +0.36 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 6.58 +0.43 20 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 4.73 +0.22 19 0 150 0
27NOV26 85.00 C 0.00 0.00 0.00 3.21 +0.14 19 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 2.12 +0.13 19 0 1 0
27NOV26 90.00 C 1.10 1.26 1.10 1.34 +0.08 19 3 8 +3
27NOV26 92.50 C 0.00 0.00 0.00 0.80 +0.03 19 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.48 +0.02 19 0 11 0
27NOV26 97.50 C 0.29 0.29 0.29 0.26 +0.01 19 5 5 +5
27NOV26 100.00 C 0.00 0.00 0.00 0.13 0.00 19 0 8 0
27NOV26 102.50 C 0.00 0.00 0.00 0.07 0.00 20 0 60 0
27NOV26 105.00 C 0.00 0.00 0.00 0.03 0.00 19 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.70 +0.47 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.20 +0.47 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.70 +0.46 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.20 +0.39 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.70 +0.29 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.27 +0.25 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.72 +0.42 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.33 +0.39 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.05 +0.33 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.20 +0.29 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 7.21 +0.20 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 5.33 +0.15 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 3.98 +0.18 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.78 +0.02 19 0 31 0
30DEC26 90.00 C 1.86 1.86 1.86 1.91 0.00 19 1 11 +1
30DEC26 92.50 C 1.26 1.26 1.26 1.25 -0.03 19 3 10 +3
30DEC26 95.00 C 0.80 0.85 0.80 0.81 -0.03 19 4 13 +4
30DEC26 97.50 C 0.00 0.00 0.00 0.50 -0.03 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.30 -0.03 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 19 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 31.08 +0.30 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.70 +0.30 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.33 +0.29 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.96 +0.28 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.61 +0.27 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.31 +0.30 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.04 +0.34 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.48 +0.39 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.44 +0.35 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.88 +0.33 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 8.85 +0.28 21 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.32 +0.25 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.97 +0.19 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.73 +0.15 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.82 +0.22 21 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.92 +0.11 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.26 +0.07 20 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.78 +0.08 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.37 +0.05 21 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.03 +0.05 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.77 +0.05 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.55 +0.03 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.39 +0.01 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.28 +0.02 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.21 +0.01 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 31.82 +0.32 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.47 +0.31 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.15 +0.29 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.85 +0.35 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.58 +0.41 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.33 +0.42 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.14 +0.40 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.60 +0.37 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.71 +0.35 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 12.32 +0.34 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.65 +0.32 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.04 +0.26 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.63 +0.24 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.38 +0.21 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.35 +0.18 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 4.39 +0.14 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.66 +0.14 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 3.00 +0.09 21 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 2.50 +0.11 22 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.04 +0.08 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.65 +0.06 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.27 +0.04 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.02 +0.04 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.80 +0.02 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 25.08 +0.30 23 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.88 +0.29 23 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 20.74 +0.28 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.67 +0.27 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 16.69 +0.26 22 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.75 +0.34 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 13.14 +0.35 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 11.50 +0.35 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 10.02 +0.23 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 8.60 +0.21 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.38 +0.18 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.31 +0.17 20 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.39 +0.15 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.61 +0.14 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.89 +0.09 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.34 +0.10 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.85 +0.09 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.41 +0.06 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.99 +0.07 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.64 +0.06 21 0 1 0
TOTAL CALL 78 5,438 +36
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,079 0
29SEP26 67.50 P 0.01 0.02 0.01 0.01 0.00 44 120 1,960 +120
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 303 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 209 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 345 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 205 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.07 18 0 569 0
29SEP26 82.50 P 0.00 0.00 0.00 0.35 -0.21 18 0 179 0
29SEP26 85.00 P 1.56 1.56 1.28 1.22 -0.40 18 28 260 -28
29SEP26 87.50 P 2.92 2.92 2.92 2.81 -0.40 18 1 60 0
29SEP26 90.00 P 0.00 0.00 0.00 5.00 -0.48 17 0 42 0
29SEP26 92.50 P 0.00 0.00 0.00 7.44 -0.46 18 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.93 -0.45 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.42 -0.46 0 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.92 -0.46 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.64 -0.32 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.14 -0.30 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.64 -0.31 67 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.13 -0.31 72 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.61 -0.34 76 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.13 -0.32 82 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.63 -0.30 87 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.13 -0.30 91 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.63 -0.31 96 0 0 0
29OCT26 55.00 P 0.02 0.02 0.02 0.01 0.00 45 100 226 +100
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 122 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 107 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 45 0
29OCT26 75.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 170 0
29OCT26 77.50 P 0.00 0.00 0.00 0.18 -0.07 19 0 88 0
29OCT26 80.00 P 0.00 0.00 0.00 0.50 -0.14 19 0 222 0
29OCT26 82.50 P 1.22 1.22 1.22 1.12 -0.24 19 4 21 +4
29OCT26 85.00 P 0.00 0.00 0.00 2.10 -0.33 18 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.56 -0.40 18 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 5.43 -0.44 18 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 7.60 -0.46 18 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 9.97 -0.46 18 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 12.43 -0.46 18 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.92 -0.46 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.64 -0.32 35 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.14 -0.30 38 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.64 -0.32 42 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.13 -0.31 45 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 27.63 -0.33 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 132 0
27NOV26 67.50 P 0.22 0.22 0.22 0.01 -0.01 20 30 51 +30
27NOV26 70.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 40 0
27NOV26 72.50 P 0.00 0.00 0.00 0.09 -0.03 19 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.23 -0.06 20 0 65 0
27NOV26 77.50 P 0.00 0.00 0.00 0.51 -0.10 20 0 374 0
27NOV26 80.00 P 0.00 0.00 0.00 1.01 -0.14 20 0 61 0
27NOV26 82.50 P 0.00 0.00 0.00 1.73 -0.22 19 0 26 0
27NOV26 85.00 P 0.00 0.00 0.00 2.79 -0.30 19 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 4.23 -0.32 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.93 -0.39 19 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 7.92 -0.43 19 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 10.13 -0.45 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 12.49 -0.46 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 14.94 -0.45 20 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 17.64 -0.32 29 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 20.14 -0.30 32 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 22.64 -0.32 34 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.15 -0.31 37 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 27.64 -0.32 40 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 27 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.02 19 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.19 -0.07 19 0 72 0
30DEC26 75.00 P 0.00 0.00 0.00 0.39 -0.13 19 0 56 0
30DEC26 77.50 P 1.20 1.20 1.20 0.75 -0.21 19 2 17 +2
30DEC26 80.00 P 0.00 0.00 0.00 1.35 -0.22 19 0 115 0
30DEC26 82.50 P 0.00 0.00 0.00 2.13 -0.32 19 0 10 0
30DEC26 85.00 P 3.28 3.28 3.28 3.21 -0.40 19 1 14 +1
30DEC26 87.50 P 0.00 0.00 0.00 4.68 -0.32 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.36 -0.32 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.15 -0.50 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 10.28 -0.49 19 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.56 -0.49 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 14.96 -0.47 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.64 -0.32 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.14 -0.33 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.64 -0.32 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.15 -0.31 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.64 -0.32 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.14 -0.31 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.63 -0.30 38 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.13 -0.33 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.30 -0.03 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.51 -0.04 21 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 0.83 -0.05 21 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 1.28 -0.12 21 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 1.89 -0.15 21 0 3 0
30MAR27 80.00 P 2.75 2.75 2.75 2.61 -0.18 21 1 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.52 -0.23 21 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 4.70 -0.26 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.05 -0.28 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.50 -0.31 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.23 -0.31 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.11 -0.35 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.21 -0.40 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.37 -0.42 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.69 -0.30 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.15 -0.32 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.64 -0.33 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.15 -0.31 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.64 -0.32 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.14 -0.32 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.25 -0.03 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.41 -0.04 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.67 -0.06 21 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 1.00 -0.08 21 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.46 -0.09 22 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.04 -0.12 22 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.77 -0.15 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.65 -0.19 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.65 -0.20 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.70 -0.25 21 0 5 0
29JUN27 87.50 P 0.00 0.00 0.00 7.03 -0.26 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.49 -0.35 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.14 -0.34 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.93 -0.34 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.85 -0.37 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.87 -0.40 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.95 -0.27 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.23 -0.32 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.67 -0.31 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.15 -0.31 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.64 -0.32 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.42 -0.04 21 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.65 -0.05 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 0.99 -0.06 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.41 -0.08 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.93 -0.11 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.57 -0.14 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.34 -0.15 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.28 -0.17 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.34 -0.21 22 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.53 -0.25 22 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.85 -0.21 22 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.30 -0.31 22 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 10.91 -0.32 22 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.61 -0.35 22 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 14.27 -0.37 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.36 -0.24 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.36 -0.25 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 20.47 -0.28 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 22.75 -0.29 21 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.15 -0.33 22 0 0 0
TOTAL PUT 287 8,898 +229
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$ 9.960
29SEP26 7.75 C 0.00 0.00 0.00 2.23 -0.12 63 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.99 -0.11 63 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.71 -0.10 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.50 -0.10 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.27 -0.09 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.00 -0.10 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.78 -0.10 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.58 -0.10 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 -0.09 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.28 -0.08 36 0 124 0
29SEP26 10.50 C 0.10 0.12 0.09 0.11 -0.05 36 12 878 0
29SEP26 11.00 C 0.04 0.04 0.04 0.04 -0.02 38 65 583 -65
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,135 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,749 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 601 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 107 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 118 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 123 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 127 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 132 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 141 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 164 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 171 0 14 0
29OCT26 7.75 C 0.00 0.00 0.00 2.29 -0.06 50 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.05 -0.08 47 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.81 -0.08 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.58 -0.09 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.36 -0.09 39 0 0 0
29OCT26 9.00 C 1.07 1.07 1.07 1.11 -0.12 33 4 4 +4
29OCT26 9.25 C 0.00 0.00 0.00 0.92 -0.10 33 0 15 0
29OCT26 9.50 C 0.00 0.00 0.00 0.77 -0.05 35 0 20 0
29OCT26 9.75 C 0.00 0.00 0.00 0.60 -0.09 33 0 15 0
29OCT26 10.00 C 0.39 0.39 0.39 0.47 -0.08 33 1 46 +1
29OCT26 10.50 C 0.00 0.00 0.00 0.27 -0.06 33 0 95 0
29OCT26 11.00 C 0.13 0.13 0.13 0.15 -0.04 34 20 177 +20
29OCT26 11.50 C 0.08 0.08 0.08 0.08 -0.03 34 100 345 +100
29OCT26 12.00 C 0.05 0.05 0.05 0.04 -0.02 34 15 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 172 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.32 -0.10 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.09 -0.10 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.85 -0.11 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.63 -0.13 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.45 -0.09 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.25 -0.10 36 0 15 0
27NOV26 9.25 C 0.00 0.00 0.00 1.05 -0.09 34 0 15 0
27NOV26 9.50 C 0.87 0.87 0.87 0.91 -0.07 35 15 44 +15
27NOV26 9.75 C 0.00 0.00 0.00 0.77 -0.06 35 0 91 0
27NOV26 10.00 C 0.00 0.00 0.00 0.63 -0.07 34 0 2 0
27NOV26 10.50 C 0.00 0.00 0.00 0.43 -0.05 34 0 32 0
27NOV26 11.00 C 0.00 0.00 0.00 0.28 -0.05 34 0 60 0
27NOV26 11.50 C 0.16 0.16 0.16 0.18 -0.03 35 15 44 -10
27NOV26 12.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 96 0
27NOV26 12.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.37 -0.10 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.14 -0.12 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.94 -0.11 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.73 -0.11 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.54 -0.10 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.36 -0.09 35 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 1.19 -0.08 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.03 -0.08 34 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.90 -0.07 35 0 50 0
30DEC26 10.00 C 0.00 0.00 0.00 0.77 -0.07 34 0 21 0
30DEC26 10.50 C 0.00 0.00 0.00 0.56 -0.05 34 0 56 0
30DEC26 11.00 C 0.00 0.00 0.00 0.41 -0.04 35 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 -0.04 34 0 503 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 -0.04 34 0 282 0
30DEC26 12.50 C 0.15 0.15 0.15 0.13 -0.02 35 5 301 +5
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 237 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 2.56 -0.09 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.35 -0.10 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.16 -0.10 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.98 -0.09 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.80 -0.10 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.64 -0.09 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.48 -0.08 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.32 -0.10 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.20 -0.07 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.08 -0.07 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.87 -0.06 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.70 -0.05 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.55 -0.05 35 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 -0.04 35 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 -0.04 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.03 35 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 -0.02 35 0 29 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 2.68 -0.07 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.49 -0.06 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.31 -0.06 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.13 -0.05 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.97 -0.05 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.81 -0.04 38 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.67 -0.03 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.52 -0.04 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.40 -0.03 37 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.28 -0.02 37 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 1.07 +0.02 37 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 -0.02 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.73 0.00 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.60 0.00 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.49 0.00 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.40 0.00 36 0 42 0
29JUN27 13.50 C 0.00 0.00 0.00 0.33 +0.01 36 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.26 0.00 36 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 +0.01 36 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.17 0.00 36 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.06 0.00 36 0 236 0
29SEP27 7.75 C 0.00 0.00 0.00 2.71 -0.10 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.54 -0.10 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.38 -0.09 38 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.22 -0.10 38 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.05 -0.09 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.91 -0.09 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.77 -0.08 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.64 -0.08 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.52 -0.09 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.42 -0.07 37 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.22 -0.07 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.06 -0.07 37 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.91 -0.06 37 0 8 0
29SEP27 12.00 C 0.75 0.75 0.75 0.83 -0.01 38 40 40 +40
29SEP27 12.50 C 0.00 0.00 0.00 0.69 -0.04 38 0 5 0
29SEP27 13.00 C 0.00 0.00 0.00 0.60 -0.05 38 0 0 0
29SEP27 13.50 C 0.48 0.49 0.48 0.53 -0.05 38 80 80 +80
29SEP27 14.00 C 0.00 0.00 0.00 0.45 -0.05 38 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.39 -0.04 38 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.33 -0.03 38 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.24 -0.03 38 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.20 -0.03 38 0 36 0
TOTAL CALL 372 15,196 +190
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 80 0
29SEP26 9.00 P 0.04 0.04 0.03 0.03 0.00 37 129 395 +129
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 37 0 322 0
29SEP26 9.50 P 0.14 0.14 0.11 0.11 0.00 36 33 247 +28
29SEP26 9.75 P 0.26 0.26 0.25 0.18 0.00 34 32 165 +8
29SEP26 10.00 P 0.41 0.41 0.30 0.30 +0.02 35 11 314 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 +0.05 35 0 492 0
29SEP26 11.00 P 0.99 1.06 0.99 1.09 +0.10 43 22 791 +18
29SEP26 11.50 P 0.00 0.00 0.00 1.54 +0.06 0 0 1,605 0
29SEP26 12.00 P 0.00 0.00 0.00 2.10 +0.10 70 0 226 0
29SEP26 12.50 P 0.00 0.00 0.00 2.54 +0.10 0 0 165 0
29SEP26 13.00 P 3.25 3.25 3.25 3.04 +0.10 0 3 84 0
29SEP26 13.50 P 0.00 0.00 0.00 3.54 +0.10 0 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 4.04 +0.10 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.54 +0.10 0 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 5.04 +0.10 0 0 76 0
29SEP26 15.50 P 0.00 0.00 0.00 5.55 +0.11 105 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 6.04 +0.10 0 0 71 0
29SEP26 16.50 P 0.00 0.00 0.00 6.54 +0.10 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 7.04 +0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.54 +0.09 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 8.04 +0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.54 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.04 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.54 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.04 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.04 +0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.04 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.04 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.05 +0.11 188 0 0 0
29OCT26 7.75 P 0.02 0.02 0.02 0.01 0.00 36 9 9 +9
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 35 0 33 0
29OCT26 8.50 P 0.07 0.07 0.06 0.05 0.00 35 30 52 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 0.00 34 0 211 0
29OCT26 9.00 P 0.13 0.13 0.13 0.12 0.00 34 2 422 0
29OCT26 9.25 P 0.00 0.00 0.00 0.18 0.00 34 0 59 0
29OCT26 9.50 P 0.29 0.29 0.29 0.26 +0.01 34 4 93 0
29OCT26 9.75 P 0.35 0.35 0.35 0.36 +0.01 34 2 138 0
29OCT26 10.00 P 0.49 0.55 0.49 0.48 +0.03 34 84 169 +27
29OCT26 10.50 P 0.80 0.80 0.77 0.79 +0.05 34 62 128 -2
29OCT26 11.00 P 0.00 0.00 0.00 1.16 +0.06 34 0 258 0
29OCT26 11.50 P 0.00 0.00 0.00 1.57 +0.06 31 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.10 +0.10 42 0 124 0
29OCT26 12.50 P 0.00 0.00 0.00 2.54 +0.10 0 0 25 0
29OCT26 13.00 P 0.00 0.00 0.00 3.04 +0.10 0 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 3.54 +0.10 0 0 10 0
29OCT26 14.00 P 0.00 0.00 0.00 4.04 +0.10 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.54 +0.10 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.04 +0.10 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.55 +0.11 66 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.04 +0.10 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.54 +0.10 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.04 +0.10 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 +0.01 35 0 47 0
27NOV26 8.50 P 0.00 0.00 0.00 0.11 0.00 35 0 44 0
27NOV26 8.75 P 0.00 0.00 0.00 0.16 +0.01 35 0 137 0
27NOV26 9.00 P 0.22 0.22 0.22 0.22 +0.01 34 10 33 +10
27NOV26 9.25 P 0.30 0.30 0.30 0.30 +0.02 35 3 3 +3
27NOV26 9.50 P 0.00 0.00 0.00 0.39 +0.02 35 0 152 0
27NOV26 9.75 P 0.00 0.00 0.00 0.49 +0.02 34 0 32 0
27NOV26 10.00 P 0.58 0.58 0.58 0.61 +0.04 34 15 218 0
27NOV26 10.50 P 0.89 0.89 0.89 0.90 +0.04 34 15 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.22 +0.02 31 0 229 0
27NOV26 11.50 P 0.00 0.00 0.00 1.67 +0.08 35 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.10 +0.10 34 0 61 0
27NOV26 12.50 P 0.00 0.00 0.00 2.55 +0.08 32 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 3.04 +0.09 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.54 +0.10 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.04 +0.10 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.54 +0.10 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.04 +0.10 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.55 +0.11 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.04 +0.10 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.54 +0.10 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.04 +0.10 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 0.00 34 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 0.00 34 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 +0.01 34 0 27 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 +0.01 34 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 +0.02 35 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 +0.02 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 +0.02 34 0 103 0
30DEC26 9.75 P 0.60 0.65 0.60 0.59 +0.02 34 20 214 +10
30DEC26 10.00 P 0.00 0.00 0.00 0.72 +0.03 34 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 +0.05 34 0 142 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 +0.05 34 0 126 0
30DEC26 11.50 P 0.00 0.00 0.00 1.74 +0.06 34 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.16 +0.07 35 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 2.60 +0.08 34 0 142 0
30DEC26 13.00 P 0.00 0.00 0.00 3.06 +0.09 34 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.55 +0.11 35 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 4.04 +0.10 0 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 4.54 +0.10 0 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 5.04 +0.10 0 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 5.55 +0.11 48 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 6.04 +0.10 0 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 6.54 +0.10 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.04 +0.10 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.55 +0.10 58 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.04 +0.10 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.54 +0.09 0 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.04 +0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.54 +0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.04 +0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.04 +0.09 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.04 +0.10 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.04 +0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.05 +0.11 85 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
30MAR27 8.00 P 0.23 0.23 0.23 0.23 +0.02 35 10 93 +10
30MAR27 8.25 P 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 +0.01 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 +0.01 34 0 20 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 +0.02 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 +0.01 34 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 +0.01 34 0 15 0
30MAR27 9.75 P 0.81 0.81 0.80 0.82 +0.02 34 80 85 +30
30MAR27 10.00 P 1.01 1.01 1.01 0.95 +0.03 34 3 97 +3
30MAR27 10.50 P 1.21 1.21 1.21 1.23 +0.03 34 2 27 +2
30MAR27 11.00 P 0.00 0.00 0.00 1.54 +0.02 33 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 1.94 +0.06 35 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 +0.06 35 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 2.73 +0.06 35 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.19 +0.11 36 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.61 +0.09 35 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.07 +0.09 34 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.55 +0.11 34 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 5.04 +0.10 0 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.55 +0.11 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 6.04 +0.10 0 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 6.54 +0.10 0 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 7.04 +0.10 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.55 +0.10 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.04 +0.10 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.54 +0.09 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.04 +0.08 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.54 +0.10 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.04 +0.10 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.04 +0.09 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.04 +0.10 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.04 +0.10 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.05 +0.11 68 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.37 +0.02 35 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 +0.04 36 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.54 +0.04 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.62 +0.03 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.72 +0.03 35 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.82 +0.02 35 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 0.94 +0.03 35 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.06 +0.03 35 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.19 +0.03 35 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.33 +0.04 35 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.63 +0.05 34 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 1.96 +0.05 34 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.32 +0.05 34 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 2.71 +0.07 35 0 258 0
29JUN27 12.50 P 0.00 0.00 0.00 3.11 +0.09 35 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.52 +0.07 35 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.95 +0.08 35 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.38 +0.08 34 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.84 +0.10 35 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.29 +0.10 34 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 5.74 +0.09 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.20 +0.09 32 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 6.71 +0.11 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.19 +0.11 36 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 7.66 +0.10 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.57 +0.01 38 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.66 +0.01 38 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 0.76 +0.01 39 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.87 +0.03 39 0 2 0
29SEP27 8.75 P 0.00 0.00 0.00 0.98 +0.02 39 0 0 0
29SEP27 9.00 P 1.14 1.14 1.14 1.10 +0.02 39 10 87 +10
29SEP27 9.25 P 0.00 0.00 0.00 1.23 +0.03 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.36 +0.02 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.50 +0.03 39 0 1 0
29SEP27 10.00 P 1.72 1.72 1.72 1.65 +0.04 39 6 50 +6
29SEP27 10.50 P 0.00 0.00 0.00 1.96 +0.04 39 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.30 +0.05 39 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 2.66 +0.04 40 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.04 +0.05 40 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.44 +0.06 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.73 +0.05 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.15 +0.06 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.57 +0.06 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.00 +0.07 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.44 +0.07 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.89 +0.08 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.34 +0.08 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.80 +0.08 38 0 0 0
TOTAL PUT 597 13,090 +301
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 61.500
29SEP26 40.00 C 0.00 0.00 0.00 21.55 +0.33 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.55 +0.32 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.55 +0.29 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.55 +0.29 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.55 +0.28 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.56 +0.29 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.56 +0.32 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.56 +0.29 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.56 +0.29 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.56 +0.35 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.56 +0.29 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.07 +0.29 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 6.57 +0.29 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.08 +0.26 15 0 0 0
29SEP26 60.00 C 1.60 1.60 1.55 1.74 +0.08 13 45 353 +15
29SEP26 62.50 C 0.30 0.36 0.29 0.39 -0.02 15 105 508 +31
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 272 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.66 +0.19 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.67 +0.21 30 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 15.67 +0.22 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.67 +0.22 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.68 +0.20 23 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.68 +0.20 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.69 +0.18 22 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 9.20 +0.29 17 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 6.73 +0.27 16 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 4.37 +0.22 15 0 0 0
29OCT26 60.00 C 2.16 2.16 2.16 2.31 +0.03 14 15 120 -15
29OCT26 62.50 C 0.90 0.98 0.90 1.00 +0.02 15 32 126 +1
29OCT26 65.00 C 0.00 0.00 0.00 0.33 -0.01 15 0 160 0
29OCT26 67.50 C 0.00 0.00 0.00 0.09 0.00 16 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 0.00 16 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.66 +0.12 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.67 +0.12 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.67 +0.13 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.67 +0.11 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.68 +0.07 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.68 +0.07 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.69 +0.06 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.34 +0.28 16 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 6.93 +0.26 16 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 4.61 0.00 14 0 17 0
27NOV26 60.00 C 0.00 0.00 0.00 2.77 +0.02 15 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 1.47 +0.05 15 0 92 0
27NOV26 65.00 C 0.68 0.68 0.66 0.69 +0.04 16 30 95 +15
27NOV26 67.50 C 0.00 0.00 0.00 0.28 +0.03 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.10 +0.01 16 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
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 20.67 -0.07 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.69 -0.07 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.70 -0.05 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.71 -0.07 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.73 -0.05 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.74 -0.07 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 14.76 -0.05 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.77 -0.05 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.79 -0.07 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.80 -0.05 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.50 +0.26 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.14 +0.23 15 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 4.87 +0.08 13 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 3.13 +0.07 14 0 52 0
30DEC26 62.50 C 1.86 1.86 1.86 1.76 -0.05 14 2 55 0
30DEC26 65.00 C 0.00 0.00 0.00 0.96 -0.01 15 0 60 0
30DEC26 67.50 C 0.00 0.00 0.00 0.44 -0.02 15 0 44 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 -0.02 15 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.01 15 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 16 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 19.14 -0.06 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.16 -0.06 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.19 -0.05 0 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 16.21 -0.06 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.23 -0.05 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.25 -0.06 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.23 -0.09 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.26 -0.08 0 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 10.01 +0.06 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 7.86 +0.22 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 5.90 +0.19 15 0 15 0
30MAR27 60.00 C 4.02 4.02 4.02 4.22 +0.08 15 3 18 0
30MAR27 62.50 C 2.67 2.67 2.67 2.88 +0.10 15 4 11 +4
30MAR27 65.00 C 0.00 0.00 0.00 1.92 +0.06 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.19 +0.04 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.68 0.00 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.39 +0.01 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.21 0.00 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 19.41 -0.06 19 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 18.44 -0.05 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.46 -0.06 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.49 -0.06 17 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 15.52 -0.06 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.54 +0.02 15 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.57 +0.01 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.62 0.00 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 10.40 +0.06 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.26 +0.10 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 6.36 +0.09 16 0 19 0
29JUN27 60.00 C 0.00 0.00 0.00 4.72 +0.17 16 0 19 0
29JUN27 62.50 C 0.00 0.00 0.00 3.42 +0.08 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.40 +0.12 16 0 50 0
29JUN27 67.50 C 0.00 0.00 0.00 1.60 +0.07 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.03 +0.05 16 0 40 0
29JUN27 72.50 C 0.00 0.00 0.00 0.64 +0.03 16 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.39 +0.02 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.23 +0.01 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.13 0.00 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 17.47 -0.05 18 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 16.50 -0.05 17 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 15.53 -0.05 16 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.57 -0.04 16 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 13.62 -0.05 16 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 12.69 -0.06 16 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 10.54 +0.20 17 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 8.41 +0.18 16 0 4 0
29SEP27 57.50 C 0.00 0.00 0.00 6.58 +0.11 16 0 1 0
29SEP27 60.00 C 0.00 0.00 0.00 5.12 +0.18 16 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 3.77 +0.03 16 0 5 0
29SEP27 65.00 C 0.00 0.00 0.00 2.81 +0.06 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.99 +0.03 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.38 +0.01 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.94 +0.01 16 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.63 0.00 16 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.42 0.00 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.27 -0.01 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.18 0.00 16 0 0 0
TOTAL CALL 236 2,816 +51
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 187 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.03 15 0 335 0
29SEP26 60.00 P 0.39 0.39 0.28 0.22 -0.17 15 172 151 -42
29SEP26 62.50 P 1.62 1.62 1.62 1.37 -0.25 16 30 156 -30
29SEP26 65.00 P 3.70 3.70 3.66 3.50 -0.31 0 73 126 -73
29SEP26 67.50 P 0.00 0.00 0.00 6.00 -0.30 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.50 -0.30 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.33 -0.04 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.88 -0.06 73 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.38 +0.05 82 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.89 +0.03 91 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.39 +0.03 98 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.88 +0.04 105 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.39 +0.05 113 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.89 +0.03 120 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 103 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 89 0
29OCT26 57.50 P 0.22 0.22 0.22 0.16 -0.07 15 9 154 0
29OCT26 60.00 P 0.90 0.90 0.89 0.69 -0.12 16 105 114 0
29OCT26 62.50 P 2.02 2.02 2.02 1.88 -0.16 16 30 120 +30
29OCT26 65.00 P 0.00 0.00 0.00 3.67 -0.29 15 0 21 0
29OCT26 67.50 P 0.00 0.00 0.00 6.00 -0.30 0 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 8.50 -0.30 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 11.33 -0.04 38 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 13.88 -0.06 45 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 16.38 +0.05 50 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 18.89 +0.03 55 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 21.39 +0.03 60 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 23.88 +0.04 64 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 93 0
27NOV26 57.50 P 0.50 0.50 0.44 0.38 -0.05 16 30 177 0
27NOV26 60.00 P 0.00 0.00 0.00 1.04 -0.11 16 0 41 0
27NOV26 62.50 P 0.00 0.00 0.00 2.24 -0.09 16 0 45 0
27NOV26 65.00 P 4.33 4.33 4.08 4.01 -0.11 17 32 45 +30
27NOV26 67.50 P 0.00 0.00 0.00 6.05 -0.28 16 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 8.50 -0.30 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 11.33 -0.04 31 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 13.88 -0.06 36 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 16.38 +0.05 40 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 18.89 +0.03 44 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.39 +0.03 48 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.88 +0.04 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.03 15 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 -0.06 15 0 46 0
30DEC26 57.50 P 0.00 0.00 0.00 0.49 -0.11 15 0 100 0
30DEC26 60.00 P 1.25 1.25 1.25 1.20 -0.15 15 12 344 +12
30DEC26 62.50 P 2.62 2.62 2.62 2.40 -0.22 15 1 36 +1
30DEC26 65.00 P 0.00 0.00 0.00 4.12 -0.25 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.09 -0.31 15 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 8.50 -0.30 0 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 11.33 -0.04 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.88 -0.06 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.38 +0.05 35 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.89 +0.03 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.39 +0.03 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.88 +0.04 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.39 +0.05 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.89 +0.03 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.21 -0.02 16 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.48 -0.09 15 0 27 0
30MAR27 57.50 P 0.91 0.91 0.91 0.96 -0.11 15 1 36 +1
30MAR27 60.00 P 0.00 0.00 0.00 1.75 -0.16 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 2.99 -0.19 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.63 -0.16 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.40 -0.30 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.58 -0.29 15 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 11.33 -0.04 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.88 -0.06 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.38 +0.05 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.89 +0.03 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.39 +0.03 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.88 +0.04 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.39 +0.05 38 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.89 +0.03 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.16 -0.02 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.22 -0.01 16 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.31 -0.02 16 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.61 -0.04 16 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.11 -0.09 15 0 17 0
29JUN27 57.50 P 0.00 0.00 0.00 1.87 -0.10 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 2.99 -0.17 16 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 4.28 -0.13 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.93 -0.22 16 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 7.77 -0.24 16 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 9.79 -0.25 16 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 12.06 +0.01 17 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 14.33 +0.04 17 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.63 0.00 17 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 18.99 +0.03 17 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 21.39 +0.03 18 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 23.88 -0.14 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.11 -0.02 16 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.21 -0.03 16 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.29 -0.02 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.38 -0.02 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.48 -0.05 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 0.89 -0.06 16 0 4 0
29SEP27 55.00 P 0.00 0.00 0.00 1.49 -0.11 16 0 65 0
29SEP27 57.50 P 0.00 0.00 0.00 2.37 -0.07 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 3.34 -0.19 16 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 4.72 -0.16 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.37 -0.11 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.17 -0.17 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.15 -0.16 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.28 +0.01 17 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 14.48 +0.02 17 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 16.74 +0.03 17 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.07 +0.04 17 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.42 +0.06 17 0 0 0
TOTAL PUT 495 4,081 -71
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$ 20.980
29SEP26 15.00 C 0.00 0.00 0.00 6.00 +0.33 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.48 +0.31 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.98 +0.28 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.49 +0.29 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.00 +0.39 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.50 +0.39 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.00 +0.39 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.50 +0.38 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.01 +0.37 23 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 1.54 +0.34 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.10 +0.27 25 0 120 0
29SEP26 21.00 C 0.33 0.33 0.33 0.42 +0.13 24 15 193 -15
29SEP26 22.00 C 0.10 0.10 0.10 0.10 +0.03 24 1 747 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 382 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.53 +0.30 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.04 +0.34 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.52 +0.24 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.03 +0.27 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.57 +0.39 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.09 +0.37 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.63 +0.32 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.20 +0.33 28 0 3 0
29OCT26 19.50 C 0.00 0.00 0.00 1.81 +0.27 28 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.45 +0.25 28 0 129 0
29OCT26 21.00 C 0.00 0.00 0.00 0.84 +0.17 27 0 63 0
29OCT26 22.00 C 0.41 0.41 0.41 0.44 +0.10 27 2 202 +2
29OCT26 23.00 C 0.00 0.00 0.00 0.21 +0.06 27 0 64 0
29OCT26 24.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 277 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.09 +0.30 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.60 +0.29 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.13 +0.29 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.67 +0.37 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.22 +0.35 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.79 +0.29 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.39 +0.31 28 0 6 0
27NOV26 19.50 C 1.93 1.93 1.93 2.02 +0.24 28 15 75 +15
27NOV26 20.00 C 0.00 0.00 0.00 1.69 +0.24 28 0 31 0
27NOV26 21.00 C 0.00 0.00 0.00 1.11 +0.17 28 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.69 +0.11 27 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.41 +0.08 28 0 256 0
27NOV26 24.00 C 0.23 0.23 0.23 0.24 +0.05 28 5 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.14 +0.31 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.66 +0.30 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.18 +0.30 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.70 +0.28 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.24 +0.28 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.80 +0.38 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.35 +0.34 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.94 +0.31 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 2.56 +0.29 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 2.24 +0.25 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.91 +0.23 28 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.35 +0.18 28 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 0.92 +0.14 27 0 21 0
30DEC26 23.00 C 0.00 0.00 0.00 0.61 +0.10 28 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.39 +0.08 28 0 29 0
30DEC26 25.00 C 0.00 0.00 0.00 0.24 +0.05 28 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.36 +0.31 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.88 +0.28 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.43 +0.28 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.00 +0.28 30 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 4.58 +0.27 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.13 +0.22 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.75 +0.33 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.39 +0.31 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 3.05 +0.30 28 0 30 0
30MAR27 19.50 C 2.65 2.67 2.65 2.78 +0.26 29 30 31 +30
30MAR27 20.00 C 2.39 2.39 2.39 2.47 +0.24 29 15 15 +15
30MAR27 21.00 C 0.00 0.00 0.00 1.94 +0.21 29 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.51 +0.19 29 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 1.12 +0.14 28 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.86 +0.13 29 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.64 +0.11 29 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.46 +0.08 28 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.33 +0.06 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.24 +0.05 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 +0.04 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.57 +0.25 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.13 +0.24 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.71 +0.25 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.30 +0.25 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.90 +0.22 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.52 +0.22 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.16 +0.21 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.84 +0.28 29 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.53 +0.30 30 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 3.23 +0.24 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.94 +0.23 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.42 +0.20 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.01 +0.22 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.60 +0.14 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.33 +0.17 30 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.07 +0.18 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.83 +0.08 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.66 +0.07 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.55 +0.09 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.41 +0.06 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.32 +0.04 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.26 +0.04 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.81 +0.34 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.41 +0.34 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.01 +0.33 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.63 +0.33 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.26 +0.31 30 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.92 +0.31 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.59 +0.28 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.28 +0.27 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.99 +0.25 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.47 +0.22 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.02 +0.19 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.65 +0.18 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.34 +0.15 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.07 +0.12 29 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.86 +0.10 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.68 +0.08 28 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.55 +0.08 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.43 +0.06 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.34 +0.05 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.27 +0.04 28 0 0 0
TOTAL CALL 83 5,642 +47
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.05 26 0 201 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.09 25 0 350 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 -0.25 25 0 718 0
29SEP26 22.00 P 0.00 0.00 0.00 1.11 -0.35 25 0 341 0
29SEP26 23.00 P 0.00 0.00 0.00 2.02 -0.40 0 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 3.02 -0.40 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.11 -0.31 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.11 -0.31 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.04 -0.38 65 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.11 -0.31 90 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.04 -0.38 81 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.11 -0.31 106 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.11 -0.31 114 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.11 -0.31 121 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.11 -0.31 128 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.11 -0.31 135 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.11 -0.31 141 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.11 -0.31 148 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.11 -0.31 153 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 28 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 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 -0.04 28 0 51 0
29OCT26 19.00 P 0.00 0.00 0.00 0.15 -0.07 28 0 136 0
29OCT26 19.50 P 0.30 0.30 0.27 0.26 -0.09 28 27 385 +2
29OCT26 20.00 P 0.43 0.43 0.43 0.39 -0.12 28 1 328 -1
29OCT26 21.00 P 0.87 0.87 0.87 0.80 -0.19 28 1 373 -1
29OCT26 22.00 P 0.00 0.00 0.00 1.39 -0.26 27 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.18 -0.33 28 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 3.06 -0.37 27 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.11 -0.31 38 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 5.11 -0.31 44 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.09 -0.33 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.11 -0.31 55 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.09 -0.33 58 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.11 -0.31 65 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.11 -0.31 70 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.11 -0.31 74 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 0.03 -0.01 29 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 -0.05 28 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.20 -0.07 28 0 47 0
27NOV26 19.00 P 0.00 0.00 0.00 0.30 -0.08 28 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.43 -0.10 28 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 0.58 -0.13 28 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 1.02 -0.18 28 0 16 0
27NOV26 22.00 P 0.00 0.00 0.00 1.59 -0.24 27 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 2.33 -0.31 28 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.16 -0.34 28 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 4.11 -0.33 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.11 -0.31 36 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.09 -0.33 39 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.11 -0.31 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.09 -0.33 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.11 -0.31 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.11 -0.31 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.11 -0.31 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 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 28 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.04 28 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 -0.06 28 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 -0.08 28 0 24 0
30DEC26 19.00 P 0.45 0.45 0.45 0.43 -0.09 28 1 28 -1
30DEC26 19.50 P 0.00 0.00 0.00 0.57 -0.10 27 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.74 -0.13 27 0 214 0
30DEC26 21.00 P 0.00 0.00 0.00 1.18 -0.18 27 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 1.74 -0.24 27 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.46 -0.29 27 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.25 -0.33 27 0 7 0
30DEC26 25.00 P 4.29 4.29 4.29 4.14 -0.30 28 12 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.11 -0.32 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.09 -0.33 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.11 -0.31 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.09 -0.33 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.11 -0.31 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.11 -0.31 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.11 -0.31 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.11 -0.31 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.11 -0.31 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.11 -0.31 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.11 -0.31 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.11 -0.31 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 -0.03 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 -0.05 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.39 -0.06 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 -0.07 28 0 628 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 -0.08 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.76 -0.10 28 0 12 0
30MAR27 19.50 P 0.00 0.00 0.00 0.93 -0.12 28 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.13 -0.13 28 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.58 -0.16 28 0 39 0
30MAR27 22.00 P 0.00 0.00 0.00 2.14 -0.21 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 2.81 -0.24 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.54 -0.26 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.34 -0.28 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.21 -0.27 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.11 -0.35 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.11 -0.32 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.09 -0.33 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.11 -0.31 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.11 -0.31 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.11 -0.31 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.11 -0.31 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.11 -0.31 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.11 -0.31 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.11 -0.31 50 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.26 -0.03 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.34 -0.04 30 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 -0.04 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 -0.05 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.67 -0.05 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.78 -0.08 29 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.93 -0.08 29 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.16 -0.07 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.28 -0.10 29 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.49 -0.12 29 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.05 -0.13 30 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.51 -0.17 29 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.12 -0.21 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.83 -0.22 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.59 -0.23 29 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 5.44 -0.21 29 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.29 -0.22 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.19 -0.25 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.12 -0.34 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.11 -0.32 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.11 -0.31 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.11 -0.31 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.63 -0.05 28 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 0.74 -0.08 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 0.87 -0.10 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.03 -0.12 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.22 -0.12 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.41 -0.15 28 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.64 -0.15 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.86 -0.17 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.12 -0.18 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.66 -0.21 27 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 3.26 -0.24 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 3.93 -0.24 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.64 -0.26 26 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.38 -0.29 26 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.16 -0.31 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.98 -0.31 24 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.81 -0.33 22 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.67 -0.34 20 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.55 -0.34 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.43 -0.36 0 0 0 0
TOTAL PUT 42 5,698 -1
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$ 397.400
18SEP26 297.50 C 0.00 0.00 0.00 100.00 +4.73 78 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 97.50 +4.73 72 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 92.50 +4.72 0 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 87.50 +4.72 0 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 82.50 +4.72 0 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 77.51 +4.72 64 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 72.51 +4.72 57 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 67.51 +4.72 49 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 62.51 +4.72 0 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 57.51 +4.71 0 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 52.51 +4.71 0 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 47.52 +4.71 39 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 42.52 +4.70 33 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 37.52 +4.68 27 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 32.52 +4.23 0 0 0 0
18SEP26 370.00 C 22.73 22.73 22.73 27.53 +4.14 24 10 40 +10
18SEP26 375.00 C 0.00 0.00 0.00 22.55 +3.98 23 0 15 0
18SEP26 380.00 C 0.00 0.00 0.00 17.62 +3.68 22 0 15 0
18SEP26 385.00 C 0.00 0.00 0.00 12.84 +3.20 21 0 18 0
18SEP26 390.00 C 5.40 5.40 5.40 8.20 +2.30 18 12 31 +1
18SEP26 395.00 C 2.70 4.70 2.70 4.67 +1.63 19 103 221 +4
18SEP26 400.00 C 1.20 2.40 1.05 2.17 +0.60 19 620 1,090 +438
18SEP26 405.00 C 0.51 0.92 0.51 0.99 +0.25 21 70 250 -13
18SEP26 410.00 C 0.34 0.34 0.33 0.43 +0.09 22 30 147 0
18SEP26 415.00 C 0.17 0.17 0.17 0.18 +0.01 23 7 102 0
18SEP26 420.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 33 0
18SEP26 425.00 C 0.00 0.00 0.00 0.04 0.00 27 0 10 0
18SEP26 430.00 C 0.00 0.00 0.00 0.02 0.00 29 0 5 0
18SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 470.00 C 0.01 0.01 0.01 0.01 0.00 53 4 4 +4
18SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 100.17 - 0 0 0 -
25SEP26 300.00 C 0.00 0.00 0.00 97.67 - 0 0 0 -
25SEP26 305.00 C 0.00 0.00 0.00 92.68 - 45 0 0 -
25SEP26 310.00 C 0.00 0.00 0.00 87.68 - 0 0 0 -
25SEP26 315.00 C 0.00 0.00 0.00 82.69 - 40 0 0 -
25SEP26 320.00 C 0.00 0.00 0.00 77.69 - 0 0 0 -
25SEP26 325.00 C 0.00 0.00 0.00 72.70 - 36 0 0 -
25SEP26 330.00 C 0.00 0.00 0.00 67.70 - 0 0 0 -
25SEP26 335.00 C 0.00 0.00 0.00 62.71 - 31 0 0 -
25SEP26 340.00 C 0.00 0.00 0.00 57.71 - 25 0 0 -
25SEP26 345.00 C 0.00 0.00 0.00 52.72 - 27 0 0 -
25SEP26 350.00 C 0.00 0.00 0.00 47.72 - 22 0 0 -
25SEP26 355.00 C 0.00 0.00 0.00 42.74 - 24 0 0 -
25SEP26 360.00 C 0.00 0.00 0.00 37.76 - 23 0 0 -
25SEP26 365.00 C 0.00 0.00 0.00 32.81 - 22 0 0 -
25SEP26 370.00 C 0.00 0.00 0.00 27.91 - 22 0 0 -
25SEP26 375.00 C 0.00 0.00 0.00 23.09 - 21 0 0 -
25SEP26 380.00 C 0.00 0.00 0.00 18.44 - 20 0 0 -
25SEP26 385.00 C 0.00 0.00 0.00 14.06 - 20 0 0 -
25SEP26 390.00 C 0.00 0.00 0.00 9.80 - 18 0 0 -
25SEP26 395.00 C 5.80 6.80 5.80 6.51 - 18 40 20 -
25SEP26 400.00 C 2.65 3.70 2.65 3.92 - 17 61 30 -
25SEP26 405.00 C 1.50 2.30 1.50 2.28 - 18 114 114 -
25SEP26 410.00 C 0.88 1.21 0.88 1.23 - 18 66 66 -
25SEP26 415.00 C 0.62 0.72 0.62 0.62 - 18 23 23 -
25SEP26 420.00 C 0.33 0.33 0.33 0.30 - 19 2 2 -
25SEP26 425.00 C 0.00 0.00 0.00 0.14 - 19 0 0 -
25SEP26 430.00 C 0.09 0.09 0.09 0.06 - 19 70 70 -
25SEP26 435.00 C 0.00 0.00 0.00 0.03 - 20 0 0 -
25SEP26 440.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
25SEP26 445.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
25SEP26 450.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
25SEP26 455.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
25SEP26 460.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
25SEP26 465.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
25SEP26 470.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
25SEP26 475.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
25SEP26 480.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
25SEP26 485.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
25SEP26 490.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
25SEP26 495.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
29SEP26 197.50 C 0.00 0.00 0.00 200.14 - 0 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 197.65 +4.91 93 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 192.65 +4.81 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 187.66 +4.91 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 182.67 +4.92 87 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 177.67 +4.91 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 172.68 +4.91 74 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 167.69 +4.81 80 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 162.69 +4.89 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 157.70 +4.91 70 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 152.70 +4.90 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 147.71 +4.91 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 142.72 +4.79 64 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 137.72 +4.78 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 132.73 +4.78 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 127.73 +4.77 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 122.74 +4.54 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 117.75 +4.78 50 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 112.75 +4.77 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 107.76 +4.77 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 102.77 +4.77 44 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 97.77 +4.88 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 87.78 +4.74 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 77.80 +4.70 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 67.81 +4.67 25 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 57.83 +4.23 26 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 47.87 +4.52 25 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 37.96 +4.32 23 0 2 0
29SEP26 370.00 C 24.85 24.85 24.85 28.23 +3.96 22 9 9 -9
29SEP26 380.00 C 0.00 0.00 0.00 18.44 +2.85 17 0 8 0
29SEP26 390.00 C 7.90 10.50 7.90 10.49 +1.99 17 80 338 +33
29SEP26 400.00 C 3.11 4.86 3.08 4.56 +0.66 17 1,557 2,065 +1,101
29SEP26 410.00 C 1.36 1.70 1.36 1.92 +0.22 18 263 1,789 +195
29SEP26 420.00 C 0.38 0.55 0.38 0.77 +0.09 20 68 5,143 -18
29SEP26 430.00 C 0.25 0.25 0.25 0.33 +0.08 22 32 4,644 -25
29SEP26 440.00 C 0.16 0.16 0.15 0.14 +0.04 23 85 7,098 -2
29SEP26 450.00 C 0.10 0.10 0.10 0.06 +0.02 25 1 6,727 0
29SEP26 460.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 1,975 0
29SEP26 470.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 2,221 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,346 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,060 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 39 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 42 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 45 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 47 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 50 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 52 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 55 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 57 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 60 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 62 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 69 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 85 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 200.47 - 0 0 0 -
29OCT26 200.00 C 0.00 0.00 0.00 197.98 +4.42 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 193.00 +4.51 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 188.02 +4.51 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 183.04 +4.51 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 177.80 +4.32 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 172.82 +4.22 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 167.85 +4.16 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 163.12 +4.40 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 158.15 +4.41 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 153.17 +4.50 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 148.19 +4.50 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 143.22 +4.50 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 138.25 +4.50 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 133.01 +4.22 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 128.31 +4.55 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 123.34 +4.55 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 118.37 +4.54 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 113.41 +4.48 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 108.44 +4.54 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 103.48 +4.54 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 98.24 +3.84 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 88.60 +4.35 27 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 78.71 +4.69 27 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 68.77 +4.56 24 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 58.97 +4.44 23 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 49.33 +4.25 22 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 39.97 +3.97 21 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 31.08 +3.59 21 0 0 0
29OCT26 380.00 C 19.15 19.15 19.15 22.32 +2.34 18 20 91 +20
29OCT26 390.00 C 15.30 15.85 15.30 15.38 +1.77 18 4 331 +4
29OCT26 400.00 C 7.98 9.78 7.98 9.62 +1.12 18 19 1,105 +6
29OCT26 410.00 C 4.74 6.06 4.74 5.89 +0.70 18 431 3,467 +421
29OCT26 420.00 C 3.15 3.40 3.15 3.39 +0.32 18 8 2,161 +4
29OCT26 430.00 C 1.85 1.86 1.72 1.85 +0.11 19 70 2,300 +17
29OCT26 440.00 C 0.97 1.01 0.97 1.02 +0.05 19 18 1,665 +3
29OCT26 450.00 C 0.55 0.70 0.55 0.50 -0.03 19 77 1,705 +61
29OCT26 460.00 C 0.34 0.40 0.34 0.24 -0.03 20 35 1,012 -30
29OCT26 470.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 176 0
29OCT26 490.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 174 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 22 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 24 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 200.74 - 0 0 0 -
27NOV26 200.00 C 0.00 0.00 0.00 198.26 +3.25 0 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 193.27 +3.42 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 188.31 +3.73 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 183.37 +3.48 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 178.41 +3.61 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 173.36 +3.50 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 168.41 +3.59 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 163.54 +3.48 0 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 158.58 +3.28 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 153.61 +3.57 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 148.59 +3.50 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 143.70 +3.59 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 138.82 +3.66 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 133.80 +3.46 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 128.85 +3.49 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 123.89 +3.48 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 118.94 +3.48 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 114.01 +3.57 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 109.04 +3.56 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 104.07 +3.45 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 99.23 +3.64 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 89.54 +3.76 26 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 79.74 +4.77 25 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 69.95 +4.60 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 60.44 +4.47 23 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 51.21 +4.27 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 42.39 +3.97 22 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 34.12 +3.56 21 0 0 0
27NOV26 380.00 C 26.00 26.00 26.00 26.00 +2.08 20 1 9 +1
27NOV26 390.00 C 0.00 0.00 0.00 19.54 +1.81 20 0 195 0
27NOV26 400.00 C 13.31 13.31 13.31 14.03 +1.30 19 12 929 -10
27NOV26 410.00 C 10.00 10.00 9.99 9.83 +0.92 19 8 2,252 +6
27NOV26 420.00 C 6.77 6.77 6.77 6.71 +0.61 19 4 1,569 +4
27NOV26 430.00 C 4.50 4.50 4.50 4.51 +0.47 20 10 1,979 +10
27NOV26 440.00 C 3.00 3.00 2.86 2.87 +0.26 20 6 629 +5
27NOV26 450.00 C 1.95 1.95 1.95 1.79 +0.15 20 30 1,793 +30
27NOV26 460.00 C 1.39 1.39 1.39 1.07 +0.06 20 1 701 0
27NOV26 470.00 C 0.00 0.00 0.00 0.62 +0.01 20 0 1,507 0
27NOV26 480.00 C 0.00 0.00 0.00 0.34 -0.02 20 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 134 0
27NOV26 510.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.02 0.00 21 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 22 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 23 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 200.98 - 0 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 199.16 +4.15 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 193.76 +3.31 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 188.83 +3.32 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 184.30 +4.41 34 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 179.34 +4.54 29 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 174.38 +4.52 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 169.43 +4.61 29 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 164.47 +4.41 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 159.52 +4.22 28 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 154.56 +4.52 23 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 149.61 +4.52 26 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 144.66 +4.55 26 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 139.70 +4.54 25 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 134.75 +4.41 25 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 129.81 +4.45 25 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 124.86 +3.47 25 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 119.89 +3.84 22 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 114.75 +3.02 0 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 110.74 +4.26 32 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 105.86 +4.27 31 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 100.91 +4.17 30 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 91.33 +4.22 29 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 81.69 +4.31 27 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 71.51 +4.40 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 62.35 +4.23 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 53.53 +4.01 22 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 45.17 +3.73 22 0 276 0
30DEC26 370.00 C 0.00 0.00 0.00 37.37 +3.39 21 0 762 0
30DEC26 380.00 C 28.90 28.90 28.90 29.83 +2.09 20 1 1,327 0
30DEC26 390.00 C 22.83 22.83 22.83 23.71 +1.96 20 9 1,745 0
30DEC26 400.00 C 0.00 0.00 0.00 18.19 +1.58 20 2 5,565 -2
30DEC26 410.00 C 13.50 13.80 13.50 13.74 +1.16 20 49 4,744 -30
30DEC26 420.00 C 10.43 10.50 10.40 10.27 +0.92 20 78 7,139 -14
30DEC26 430.00 C 7.88 7.88 7.88 7.59 +0.77 20 2 1,427 +2
30DEC26 440.00 C 4.97 5.72 4.97 5.54 +0.66 21 56 1,671 +31
30DEC26 450.00 C 3.98 4.13 3.98 3.90 +0.46 21 10 2,935 +2
30DEC26 460.00 C 3.04 3.04 3.01 2.68 +0.30 21 66 4,773 +16
30DEC26 470.00 C 0.00 0.00 0.00 1.80 +0.17 20 0 716 0
30DEC26 480.00 C 1.53 1.53 1.53 1.19 +0.09 20 10 667 +10
30DEC26 490.00 C 1.36 1.36 1.36 0.77 +0.04 20 20 275 0
30DEC26 500.00 C 1.11 1.12 1.09 0.49 +0.01 20 9 1,244 +7
30DEC26 510.00 C 0.00 0.00 0.00 0.31 0.00 20 0 650 0
30DEC26 520.00 C 0.00 0.00 0.00 0.19 0.00 20 0 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 328 0
30DEC26 560.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 21 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 22 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 23 0 482 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 24 0 34 0
30DEC26 630.00 C 0.22 0.22 0.22 0.01 0.00 25 50 552 +50
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 720.00 C 0.10 0.10 0.10 0.01 0.00 32 15 115 +15
30DEC26 730.00 C 0.10 0.11 0.10 0.01 0.00 33 130 130 +130
30MAR27 197.50 C 0.00 0.00 0.00 202.78 - 30 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 200.31 +4.75 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 195.39 +4.76 29 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 190.46 +4.75 26 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 185.53 +4.75 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 180.61 +4.75 26 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 175.68 +4.75 24 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 170.76 +4.75 25 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 165.84 +4.75 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 160.92 +4.75 25 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 156.01 +4.75 25 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 151.09 +4.74 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 146.19 +4.74 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 141.90 +3.88 32 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 137.45 +4.24 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 132.56 +4.20 33 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 127.83 +4.26 32 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 123.01 +3.55 31 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 118.26 +3.96 31 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 113.40 +4.14 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 108.66 +4.12 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 104.04 +3.90 29 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 94.69 +4.10 27 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 84.47 +3.02 24 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 73.16 +0.54 17 0 152 0
30MAR27 340.00 C 0.00 0.00 0.00 66.90 +2.76 23 0 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 57.04 +1.99 20 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 51.19 +3.53 22 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 44.07 +3.20 22 0 1,487 0
30MAR27 380.00 C 38.00 38.00 37.55 37.55 +2.35 22 16 1,639 +1
30MAR27 390.00 C 32.10 32.13 32.10 31.40 +1.88 22 6 1,345 +6
30MAR27 400.00 C 26.36 26.41 26.05 26.13 +1.58 22 142 3,300 0
30MAR27 410.00 C 0.00 0.00 0.00 21.71 +1.41 22 0 3,551 0
30MAR27 420.00 C 0.00 0.00 0.00 17.90 +1.17 22 0 2,795 0
30MAR27 430.00 C 0.00 0.00 0.00 14.72 +1.06 22 0 288 0
30MAR27 440.00 C 12.00 12.50 12.00 12.31 +1.34 22 1,002 2,432 +1,002
30MAR27 450.00 C 9.85 10.30 9.85 9.95 +1.14 22 30 1,709 +7
30MAR27 460.00 C 8.45 8.45 8.25 7.98 +0.99 22 16 1,386 0
30MAR27 470.00 C 0.00 0.00 0.00 6.41 +0.92 22 0 715 0
30MAR27 480.00 C 0.00 0.00 0.00 5.08 +0.76 22 0 853 0
30MAR27 490.00 C 0.00 0.00 0.00 4.04 +0.69 23 0 1,321 0
30MAR27 500.00 C 3.90 3.90 3.90 3.18 +0.58 23 2 429 0
30MAR27 510.00 C 0.00 0.00 0.00 2.50 +0.50 23 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 1.97 +0.45 23 0 373 0
30MAR27 530.00 C 0.00 0.00 0.00 1.52 +0.35 23 0 537 0
30MAR27 540.00 C 0.00 0.00 0.00 1.21 +0.37 23 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 0.92 +0.27 23 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.71 +0.23 23 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 0.56 +0.18 23 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.44 +0.17 23 0 137 0
30MAR27 590.00 C 0.00 0.00 0.00 0.34 +0.13 23 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.26 +0.11 23 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.21 +0.09 23 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.16 +0.08 24 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.13 +0.06 24 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.10 +0.05 24 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.07 +0.04 24 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.06 +0.04 24 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 24 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 202.78 - 32 0 0 -
29JUN27 200.00 C 0.00 0.00 0.00 200.31 +4.74 30 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 195.39 +4.75 30 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 190.46 +4.74 29 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 185.53 +4.73 28 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 180.61 +4.73 27 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 175.68 +4.71 26 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 170.92 +4.86 30 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 165.84 +4.68 25 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 160.92 +4.65 25 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 156.38 +4.99 30 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 151.94 +3.61 32 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 147.18 +3.68 31 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 142.35 +3.58 31 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 137.63 +3.68 30 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 132.87 +3.66 30 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 128.03 +3.51 29 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 123.40 +3.76 29 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 118.73 +3.60 28 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 114.10 +3.78 28 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 109.59 +4.16 28 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 105.00 +4.09 27 0 63 0
29JUN27 310.00 C 0.00 0.00 0.00 96.19 +4.22 27 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 87.42 +3.97 26 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 79.04 +3.51 25 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 69.29 +1.36 23 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 61.84 +1.40 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 54.81 +2.51 23 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 48.48 +2.64 23 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 41.28 +1.17 22 0 289 0
29JUN27 390.00 C 38.35 38.35 38.35 37.81 +2.18 23 15 252 +15
29JUN27 400.00 C 0.00 0.00 0.00 32.86 +2.10 23 0 614 0
29JUN27 410.00 C 0.00 0.00 0.00 28.46 +1.75 23 640 1,084 +640
29JUN27 420.00 C 0.00 0.00 0.00 24.49 +1.55 23 0 2,791 0
29JUN27 430.00 C 0.00 0.00 0.00 21.06 +1.22 23 0 867 0
29JUN27 440.00 C 18.20 18.20 18.20 18.06 +1.09 23 10 698 +10
29JUN27 450.00 C 0.00 0.00 0.00 15.43 +0.85 23 0 551 0
29JUN27 460.00 C 0.00 0.00 0.00 12.94 +0.53 23 0 350 0
29JUN27 470.00 C 0.00 0.00 0.00 11.02 +0.41 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 9.15 +0.17 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 7.75 +0.08 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 6.37 -0.06 23 0 309 0
29JUN27 510.00 C 0.00 0.00 0.00 5.38 +0.03 23 0 477 0
29JUN27 520.00 C 0.00 0.00 0.00 4.38 -0.08 23 0 343 0
29JUN27 530.00 C 5.07 5.07 5.07 3.68 -0.14 23 10 309 0
29JUN27 540.00 C 0.00 0.00 0.00 2.99 -0.22 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 2.48 -0.22 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 2.02 -0.35 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.65 -0.31 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.35 -0.28 23 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 1.07 -0.35 23 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.89 -0.24 23 0 45 0
29JUN27 610.00 C 0.00 0.00 0.00 0.71 -0.27 23 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 0.58 -0.24 23 0 55 0
29JUN27 630.00 C 1.94 1.94 1.94 0.47 -0.23 23 15 60 +15
29JUN27 640.00 C 1.83 1.83 1.83 0.36 -0.23 23 15 105 +15
29JUN27 650.00 C 1.60 1.60 1.60 0.29 -0.21 22 15 60 -15
29JUN27 660.00 C 0.00 0.00 0.00 0.24 -0.17 23 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.18 -0.17 22 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.15 -0.15 23 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.12 -0.13 23 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.09 -0.12 22 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.08 -0.10 23 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.06 -0.10 23 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.05 -0.08 23 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 202.78 - 29 0 0 -
29SEP27 200.00 C 0.00 0.00 0.00 200.31 +4.74 28 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 195.39 +4.75 28 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 190.46 +4.74 27 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 185.53 +4.73 26 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 180.61 +4.73 25 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 175.70 +4.73 25 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 170.92 +4.86 27 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 165.93 +4.76 25 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 161.06 +4.77 25 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 156.38 +4.95 26 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 151.94 +3.61 28 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 147.18 +3.68 27 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 142.35 +3.58 27 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 137.63 +3.68 26 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 132.87 +3.66 26 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 128.03 +3.51 25 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 123.40 +3.76 25 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 118.73 +3.60 24 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 114.25 +3.93 24 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 109.91 +4.48 24 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 105.57 +4.66 24 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 97.21 +4.74 24 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 89.51 +2.66 24 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 81.59 +2.76 24 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 73.28 +1.30 23 0 15 0
29SEP27 350.00 C 67.56 67.56 67.56 67.56 +2.48 24 15 90 +15
29SEP27 360.00 C 60.83 60.83 60.83 60.83 +2.02 23 15 185 +15
29SEP27 370.00 C 54.42 54.42 54.42 54.42 +1.66 23 15 75 +15
29SEP27 380.00 C 0.00 0.00 0.00 48.39 +1.31 23 0 60 0
29SEP27 390.00 C 0.00 0.00 0.00 42.15 +1.28 22 0 45 0
29SEP27 400.00 C 36.95 37.80 36.95 38.17 +2.30 23 42 183 +42
29SEP27 410.00 C 0.00 0.00 0.00 33.56 +1.55 22 0 90 0
29SEP27 420.00 C 0.00 0.00 0.00 29.72 +1.55 22 0 147 0
29SEP27 430.00 C 0.00 0.00 0.00 26.13 +1.37 23 0 421 0
29SEP27 440.00 C 0.00 0.00 0.00 23.03 +1.25 22 0 523 0
29SEP27 450.00 C 0.00 0.00 0.00 19.85 +0.73 22 0 175 0
29SEP27 460.00 C 0.00 0.00 0.00 17.74 +0.94 23 0 20 0
29SEP27 470.00 C 0.00 0.00 0.00 15.59 +0.78 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 13.77 +0.74 23 0 70 0
29SEP27 490.00 C 0.00 0.00 0.00 12.18 +0.71 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 10.56 +0.54 23 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 9.18 +0.79 23 0 10 0
29SEP27 520.00 C 0.00 0.00 0.00 7.81 +0.38 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 6.82 +0.37 23 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 5.83 +0.37 23 0 17 0
29SEP27 550.00 C 0.00 0.00 0.00 4.99 +0.25 23 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 4.31 +0.24 23 0 15 0
29SEP27 570.00 C 0.00 0.00 0.00 3.63 +0.20 23 0 15 0
29SEP27 580.00 C 0.00 0.00 0.00 3.13 +0.24 23 0 40 0
29SEP27 590.00 C 0.00 0.00 0.00 2.68 +0.23 23 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 2.23 +0.10 23 0 85 0
29SEP27 610.00 C 3.66 3.66 3.66 1.94 +0.10 23 15 180 +5
29SEP27 620.00 C 0.00 0.00 0.00 1.60 +0.09 23 0 0 0
29SEP27 630.00 C 3.18 3.18 3.18 1.36 +0.09 23 15 40 +15
29SEP27 640.00 C 0.00 0.00 0.00 1.15 +0.06 23 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.97 +0.05 23 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.80 +0.03 23 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.69 +0.03 23 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 0.59 +0.03 23 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.48 +0.02 23 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
29SEP27 730.00 C 2.78 2.78 2.78 0.24 +0.01 23 15 15 +13
TOTAL CALL 6,654 170,112 +4,304
18SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 310.00 P 0.01 0.01 0.01 0.01 0.00 79 15 15 +15
18SEP26 315.00 P 0.01 0.01 0.01 0.01 0.00 74 90 90 +90
18SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 0.01 -0.07 29 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 0.01 -0.16 25 0 5 0
18SEP26 375.00 P 0.38 0.38 0.38 0.03 -0.35 23 2 71 0
18SEP26 380.00 P 0.55 0.55 0.30 0.09 -0.66 22 45 191 +20
18SEP26 385.00 P 1.50 1.50 1.50 0.32 -1.18 21 1 233 -1
18SEP26 390.00 P 2.51 2.83 1.04 0.96 -1.87 21 140 363 +29
18SEP26 395.00 P 3.97 3.97 2.24 2.36 -2.64 20 333 465 +144
18SEP26 400.00 P 6.50 6.50 4.89 4.87 -3.61 20 38 296 -29
18SEP26 405.00 P 0.00 0.00 0.00 8.77 -3.84 23 0 21 0
18SEP26 410.00 P 13.73 13.73 13.73 13.34 -4.27 27 15 23 +10
18SEP26 415.00 P 0.00 0.00 0.00 18.24 -4.21 33 0 15 0
18SEP26 420.00 P 23.00 23.00 23.00 23.30 -4.10 40 25 0 -25
18SEP26 425.00 P 0.00 0.00 0.00 28.43 -3.97 48 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 32.60 -4.80 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 37.60 -4.80 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 42.60 -4.80 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 47.60 -4.80 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 52.60 -4.80 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 57.60 -4.80 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 62.60 -4.80 0 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 67.60 -4.80 0 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 72.60 -4.80 0 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 78.04 -4.44 92 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 83.04 -4.60 96 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 88.04 -4.61 100 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 93.04 -4.36 105 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 97.99 -4.66 107 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 102.99 -4.41 111 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 107.99 -4.41 115 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 112.99 -4.68 119 0 0 0
25SEP26 297.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
25SEP26 300.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 305.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 310.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 315.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 320.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 325.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
25SEP26 330.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
25SEP26 335.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
25SEP26 340.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
25SEP26 345.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
25SEP26 350.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
25SEP26 355.00 P 0.00 0.00 0.00 0.02 - 24 0 0 -
25SEP26 360.00 P 0.00 0.00 0.00 0.04 - 23 0 0 -
25SEP26 365.00 P 0.37 0.37 0.37 0.08 - 22 1 1 -
25SEP26 370.00 P 0.52 0.52 0.52 0.17 - 22 2 2 -
25SEP26 375.00 P 0.00 0.00 0.00 0.36 - 21 0 0 -
25SEP26 380.00 P 0.00 0.00 0.00 0.72 - 21 0 0 -
25SEP26 385.00 P 2.69 2.71 1.90 1.36 - 20 22 21 -
25SEP26 390.00 P 3.58 3.58 2.60 2.43 - 19 72 72 -
25SEP26 395.00 P 0.00 0.00 0.00 4.08 - 19 0 0 -
25SEP26 400.00 P 0.00 0.00 0.00 6.49 - 19 0 0 -
25SEP26 405.00 P 10.50 10.50 10.50 9.91 - 19 1 1 -
25SEP26 410.00 P 0.00 0.00 0.00 13.59 - 18 0 0 -
25SEP26 415.00 P 0.00 0.00 0.00 18.24 - 21 0 0 -
25SEP26 420.00 P 0.00 0.00 0.00 23.30 - 25 0 0 -
25SEP26 425.00 P 0.00 0.00 0.00 28.43 - 30 0 0 -
25SEP26 430.00 P 0.00 0.00 0.00 32.60 - 0 0 0 -
25SEP26 435.00 P 0.00 0.00 0.00 37.60 - 0 0 0 -
25SEP26 440.00 P 0.00 0.00 0.00 42.60 - 0 0 0 -
25SEP26 445.00 P 0.00 0.00 0.00 47.60 - 0 0 0 -
25SEP26 450.00 P 0.00 0.00 0.00 52.60 - 0 0 0 -
25SEP26 455.00 P 0.00 0.00 0.00 57.60 - 0 0 0 -
25SEP26 460.00 P 0.00 0.00 0.00 62.60 - 0 0 0 -
25SEP26 465.00 P 0.00 0.00 0.00 67.60 - 0 0 0 -
25SEP26 470.00 P 0.00 0.00 0.00 72.60 - 0 0 0 -
25SEP26 475.00 P 0.00 0.00 0.00 78.04 - 58 0 0 -
25SEP26 480.00 P 0.00 0.00 0.00 83.04 - 60 0 0 -
25SEP26 485.00 P 0.00 0.00 0.00 88.04 - 63 0 0 -
25SEP26 490.00 P 0.00 0.00 0.00 93.04 - 66 0 0 -
25SEP26 495.00 P 0.00 0.00 0.00 98.04 - 68 0 0 -
29SEP26 197.50 P 0.00 0.00 0.00 0.01 - 108 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 106 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 73 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 46 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,117 0
29SEP26 320.00 P 0.10 0.10 0.10 0.01 -0.02 36 29 4,549 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 4,968 0
29SEP26 340.00 P 0.10 0.10 0.09 0.01 -0.09 26 102 2,878 +35
29SEP26 350.00 P 0.00 0.00 0.00 0.04 -0.18 25 0 5,248 0
29SEP26 360.00 P 0.35 0.35 0.35 0.12 -0.37 23 2 4,450 -2
29SEP26 370.00 P 0.76 0.82 0.52 0.38 -0.71 22 111 6,365 +4
29SEP26 380.00 P 1.90 1.90 1.08 1.15 -1.22 20 170 6,285 -5
29SEP26 390.00 P 5.00 5.00 2.82 3.05 -1.91 19 1,201 6,068 +539
29SEP26 400.00 P 9.10 9.10 6.95 7.04 -3.53 18 367 6,851 -187
29SEP26 410.00 P 17.32 17.32 14.10 14.52 -4.17 20 135 5,289 +73
29SEP26 420.00 P 23.70 23.70 23.70 23.70 -4.03 24 36 4,762 -36
29SEP26 430.00 P 37.00 37.00 32.80 33.37 -4.06 29 80 1,134 -79
29SEP26 440.00 P 0.00 0.00 0.00 43.65 -3.75 37 0 28 0
29SEP26 450.00 P 0.00 0.00 0.00 53.65 -3.75 43 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 62.60 -4.80 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 72.60 -4.80 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 83.04 -4.60 53 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 93.04 -4.36 57 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 103.04 -4.36 62 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 112.99 -4.68 65 0 147 0
29SEP26 520.00 P 0.00 0.00 0.00 122.95 -4.45 68 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 132.95 -4.45 72 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 142.95 -4.45 76 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 152.99 -4.41 81 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 163.03 -4.37 86 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 173.03 -4.37 89 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 183.03 -4.37 93 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 193.03 -4.37 96 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 203.03 -4.37 100 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 213.03 -4.37 103 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 223.03 -4.37 106 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 233.03 -4.37 109 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 243.03 -4.37 113 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 252.94 -4.46 113 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 262.94 -4.46 116 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 272.94 -4.46 119 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 282.94 -4.46 122 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 293.02 -4.38 127 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 303.02 -4.38 130 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 312.98 -4.62 132 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 322.94 -4.46 133 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 332.94 -4.46 136 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 1,057 0
29OCT26 310.00 P 0.00 0.00 0.00 0.03 -0.05 26 0 805 0
29OCT26 320.00 P 0.32 0.32 0.32 0.07 -0.08 25 50 601 +50
29OCT26 330.00 P 0.00 0.00 0.00 0.14 -0.17 24 0 895 0
29OCT26 340.00 P 0.00 0.00 0.00 0.31 -0.29 23 0 864 0
29OCT26 350.00 P 0.86 0.86 0.85 0.64 -0.49 22 10 1,013 +10
29OCT26 360.00 P 1.38 1.38 1.38 1.28 -0.66 22 1 1,545 -1
29OCT26 370.00 P 3.08 3.12 2.35 2.39 -0.96 21 39 2,656 +17
29OCT26 380.00 P 5.00 5.00 3.93 4.21 -1.37 20 52 3,231 -4
29OCT26 390.00 P 8.85 8.85 6.70 7.04 -1.88 19 37 2,878 +13
29OCT26 400.00 P 12.00 12.00 12.00 11.52 -2.67 19 5 2,860 +5
29OCT26 410.00 P 0.00 0.00 0.00 17.64 -3.11 19 0 1,801 0
29OCT26 420.00 P 24.82 24.82 24.82 24.91 -4.45 19 23 856 +23
29OCT26 430.00 P 0.00 0.00 0.00 34.49 -3.27 22 0 403 0
29OCT26 440.00 P 0.00 0.00 0.00 43.65 -3.92 23 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 53.65 -3.75 27 0 2 0
29OCT26 460.00 P 0.00 0.00 0.00 62.60 -4.80 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 72.60 -4.80 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 83.25 -4.39 35 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 93.04 -4.85 36 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 103.17 -4.23 40 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 113.23 -4.44 43 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 122.96 -4.65 44 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 133.23 -4.17 48 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 142.96 -4.56 49 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 152.99 -4.94 51 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 163.03 -4.86 54 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 173.03 -4.85 56 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 183.03 -4.37 58 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 193.03 -4.37 61 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 203.03 -4.37 63 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 213.03 -4.85 65 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 223.03 -4.84 67 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 233.03 -4.58 69 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 243.03 -4.44 71 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 252.95 -4.65 72 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 262.95 -4.71 73 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 272.95 -4.96 75 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 282.95 -4.88 77 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 293.02 -4.53 80 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 303.02 -4.65 82 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 312.98 -4.89 83 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 323.23 -4.18 88 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 333.24 -4.16 89 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 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 40 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 31 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 30 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 26 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 32 0
27NOV26 320.00 P 0.66 0.66 0.60 0.28 -0.06 24 380 442 +351
27NOV26 330.00 P 1.05 1.05 0.86 0.55 -0.13 23 400 684 +400
27NOV26 340.00 P 1.42 1.42 1.26 1.00 -0.24 23 300 690 +273
27NOV26 350.00 P 2.12 2.12 1.98 1.74 -0.47 22 70 660 +50
27NOV26 360.00 P 3.11 3.11 2.96 2.88 -0.75 22 72 1,190 +72
27NOV26 370.00 P 5.16 5.16 4.44 4.49 -1.02 21 294 817 +182
27NOV26 380.00 P 8.26 8.26 6.76 6.89 -1.48 20 3 1,230 -1
27NOV26 390.00 P 10.48 10.48 10.36 10.30 -1.87 20 16 2,097 +16
27NOV26 400.00 P 0.00 0.00 0.00 14.82 -2.32 20 0 1,561 0
27NOV26 410.00 P 20.48 20.50 20.48 20.63 -2.74 20 6 883 0
27NOV26 420.00 P 0.00 0.00 0.00 27.32 -3.96 20 0 540 0
27NOV26 430.00 P 35.10 35.10 35.10 35.18 -4.26 20 45 757 +13
27NOV26 440.00 P 0.00 0.00 0.00 43.76 -4.51 20 0 46 0
27NOV26 450.00 P 0.00 0.00 0.00 53.65 -4.00 22 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 62.62 -4.79 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 72.60 -4.80 0 0 1 0
27NOV26 480.00 P 0.00 0.00 0.00 83.25 -4.39 29 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 93.04 -4.85 30 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 103.17 -4.23 33 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 113.23 -4.44 36 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 122.96 -4.65 36 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 133.23 -4.17 40 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 143.37 -4.15 43 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 153.37 -4.56 45 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 163.37 -4.52 47 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 173.03 -4.85 46 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 183.03 -4.37 48 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 193.03 -4.37 50 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 203.03 -4.37 52 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 213.03 -4.85 53 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 223.03 -4.84 55 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 233.03 -4.58 57 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 243.03 -4.44 58 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 252.95 -4.65 59 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 263.36 -4.30 64 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 273.36 -4.55 66 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 283.36 -4.47 67 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 293.02 -4.53 66 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 303.02 -4.65 67 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 312.98 -4.89 68 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 323.23 -4.18 72 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 333.24 -4.16 73 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 - 40 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 34 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
30DEC26 270.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 520 0
30DEC26 295.00 P 0.65 0.65 0.61 0.16 -0.06 24 60 651 +60
30DEC26 300.00 P 0.73 0.73 0.73 0.23 -0.07 24 30 5,967 0
30DEC26 310.00 P 1.00 1.00 1.00 0.42 -0.12 24 3 3,379 0
30DEC26 320.00 P 1.15 1.19 1.15 0.74 -0.20 23 12 1,941 +12
30DEC26 330.00 P 0.00 0.00 0.00 1.25 -0.33 23 0 1,724 0
30DEC26 340.00 P 0.00 0.00 0.00 2.03 -0.51 23 0 2,080 0
30DEC26 350.00 P 3.39 3.39 3.27 3.17 -0.66 22 80 1,769 +5
30DEC26 360.00 P 5.46 5.46 4.70 4.63 -0.88 22 82 2,240 +63
30DEC26 370.00 P 7.15 7.15 6.78 6.64 -1.28 21 52 1,965 +50
30DEC26 380.00 P 11.02 11.02 9.25 9.38 -1.67 21 32 6,209 +20
30DEC26 390.00 P 15.00 15.00 12.90 13.20 -1.76 21 38 4,189 +22
30DEC26 400.00 P 17.87 17.87 17.87 17.87 -2.01 20 7 2,749 -7
30DEC26 410.00 P 23.22 23.40 23.22 23.30 -2.55 20 2 3,160 0
30DEC26 420.00 P 30.05 30.05 30.00 29.96 -3.45 20 20 3,715 +20
30DEC26 430.00 P 0.00 0.00 0.00 37.29 -3.83 20 0 1,798 0
30DEC26 440.00 P 0.00 0.00 0.00 45.32 -4.16 20 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 55.09 -3.08 23 0 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 64.33 -3.22 24 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 72.69 -4.74 20 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 83.76 -3.88 27 0 319 0
30DEC26 490.00 P 0.00 0.00 0.00 94.00 -3.89 30 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 104.00 -3.40 32 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 113.23 -4.44 31 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 122.96 -4.65 32 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 133.23 -4.17 35 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 143.37 -4.15 37 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 153.37 -4.56 39 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 163.37 -4.52 41 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 173.03 -4.85 41 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 183.03 -4.37 42 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 193.03 -4.37 44 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 203.03 -4.37 45 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 213.03 -4.85 47 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 223.03 -4.84 48 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 233.03 -4.58 49 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 243.03 -4.44 51 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 252.95 -4.65 52 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 263.36 -4.30 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 273.36 -4.55 57 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 283.36 -4.47 58 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 293.02 -4.53 57 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 303.02 -4.65 59 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 312.98 -4.89 60 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 323.23 -4.18 62 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 333.24 -4.16 64 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 0.00 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.05 0.00 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 0.00 25 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.09 0.00 25 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.17 0.00 25 0 120 0
30MAR27 260.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 33 0
30MAR27 270.00 P 1.20 1.20 1.20 0.39 -0.03 25 2 128 0
30MAR27 275.00 P 0.00 0.00 0.00 0.51 -0.03 25 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.62 -0.08 24 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.82 -0.07 24 0 109 0
30MAR27 290.00 P 0.00 0.00 0.00 0.99 -0.10 24 0 314 0
30MAR27 295.00 P 2.09 2.09 2.09 1.27 -0.17 24 1 127 -1
30MAR27 300.00 P 0.00 0.00 0.00 1.58 -0.17 24 0 383 0
30MAR27 310.00 P 3.03 3.03 3.03 2.34 -0.29 24 50 366 +12
30MAR27 320.00 P 3.93 3.93 3.87 3.37 -0.46 24 51 773 +49
30MAR27 330.00 P 5.10 5.10 5.10 4.71 -0.68 23 50 4,674 0
30MAR27 340.00 P 0.00 0.00 0.00 6.41 -0.88 23 0 917 0
30MAR27 350.00 P 0.00 0.00 0.00 8.54 -0.97 23 0 1,156 0
30MAR27 360.00 P 12.10 12.10 10.98 11.04 -1.23 23 1,347 2,513 +1,314
30MAR27 370.00 P 14.20 14.20 14.20 14.29 -1.14 22 1 1,971 0
30MAR27 380.00 P 18.57 18.57 17.80 17.99 -1.41 22 46 3,255 +44
30MAR27 390.00 P 24.10 24.10 21.72 22.24 -1.86 22 18 1,330 -9
30MAR27 400.00 P 0.00 0.00 0.00 26.98 -2.34 22 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 32.71 -2.51 22 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 39.24 -3.27 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 46.11 -3.45 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 53.55 -3.48 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 61.32 -3.69 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 69.42 -3.84 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 78.10 -3.74 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 87.58 -3.09 24 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 95.84 -4.08 23 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 105.91 -6.17 25 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 114.27 -4.18 23 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 123.64 -4.16 24 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 133.23 -4.24 24 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 143.37 -4.15 26 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 153.37 -4.56 27 0 131 0
30MAR27 560.00 P 0.00 0.00 0.00 163.37 -4.52 29 0 23 0
30MAR27 570.00 P 0.00 0.00 0.00 173.03 -4.85 29 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 183.03 -4.37 31 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 193.03 -4.37 32 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 203.03 -4.37 33 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 213.03 -4.85 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 223.03 -4.84 36 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 233.03 -4.58 37 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 243.03 -4.44 38 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 252.95 -4.65 39 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 263.36 -4.30 42 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 273.36 -4.55 43 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 283.36 -4.47 44 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 293.02 -4.53 44 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 303.02 -4.65 45 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 312.98 -4.89 46 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 323.23 -4.18 48 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 333.24 -4.16 49 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN27 200.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 -0.04 23 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.01 -0.06 22 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.02 -0.08 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.04 -0.09 23 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.05 -0.13 23 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.08 -0.15 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.10 -0.20 23 0 2 0
29JUN27 240.00 P 0.00 0.00 0.00 0.15 -0.23 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.20 -0.29 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.27 -0.36 23 0 91 0
29JUN27 255.00 P 0.00 0.00 0.00 0.35 -0.42 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.47 -0.50 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.61 -0.57 23 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 0.77 -0.66 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.99 -0.75 23 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.21 -0.85 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.53 -0.94 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.86 -0.98 23 0 216 0
29JUN27 295.00 P 0.00 0.00 0.00 2.27 -1.11 23 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 2.75 -1.26 23 0 488 0
29JUN27 310.00 P 5.16 5.16 5.16 3.91 -1.41 23 50 440 +50
29JUN27 320.00 P 0.00 0.00 0.00 5.38 -1.43 23 0 969 0
29JUN27 330.00 P 0.00 0.00 0.00 7.21 -1.40 23 0 388 0
29JUN27 340.00 P 0.00 0.00 0.00 9.56 -1.29 23 0 413 0
29JUN27 350.00 P 12.89 12.89 12.89 12.32 -1.30 23 10 879 +10
29JUN27 360.00 P 15.81 15.81 15.81 15.39 -1.41 23 10 805 +10
29JUN27 370.00 P 19.45 19.45 19.30 18.83 -1.47 23 2,012 2,695 +2,012
29JUN27 380.00 P 24.13 24.13 24.13 22.76 -1.72 23 10 199 +10
29JUN27 390.00 P 28.16 28.16 28.16 27.21 -1.80 22 10 336 0
29JUN27 400.00 P 0.00 0.00 0.00 32.17 -1.91 22 0 538 0
29JUN27 410.00 P 0.00 0.00 0.00 37.70 -2.60 22 640 826 +640
29JUN27 420.00 P 0.00 0.00 0.00 44.44 -2.01 23 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 51.05 -3.42 23 0 398 0
29JUN27 440.00 P 58.13 58.13 58.13 57.97 -3.72 23 10 822 +10
29JUN27 450.00 P 65.45 65.45 65.45 65.43 -3.92 23 15 200 +15
29JUN27 460.00 P 0.00 0.00 0.00 73.05 -3.64 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 81.71 -3.32 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 89.93 -3.63 23 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 98.60 -3.69 23 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 107.56 -4.52 24 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 116.45 -3.69 24 0 0 0
29JUN27 520.00 P 129.27 129.27 129.27 125.58 -3.69 24 1 1 0
29JUN27 530.00 P 0.00 0.00 0.00 134.82 -3.81 24 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 144.11 -3.85 24 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 153.37 -4.56 24 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 163.37 -4.52 25 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 173.25 -4.63 26 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 183.03 -4.37 27 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 193.03 -4.37 28 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 203.03 -4.37 29 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 213.03 -4.85 30 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 223.03 -4.84 31 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 233.03 -4.58 32 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 243.03 -4.44 33 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 252.95 -4.65 34 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 263.36 -4.30 36 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 273.36 -4.55 37 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 283.36 -4.47 38 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 293.02 -4.53 38 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 303.02 -4.65 39 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 312.98 -4.89 40 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 323.23 -4.18 42 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 333.24 -4.16 43 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 0.07 - 25 0 0 -
29SEP27 200.00 P 0.00 0.00 0.00 0.08 +0.04 25 0 108 0
29SEP27 205.00 P 0.00 0.00 0.00 0.11 +0.05 25 0 49 0
29SEP27 210.00 P 0.00 0.00 0.00 0.15 +0.07 25 0 45 0
29SEP27 215.00 P 0.00 0.00 0.00 0.20 +0.09 25 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.25 +0.09 25 0 60 0
29SEP27 225.00 P 0.00 0.00 0.00 0.33 +0.12 25 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.41 +0.13 25 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.52 +0.15 25 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.65 +0.17 25 0 125 0
29SEP27 245.00 P 0.00 0.00 0.00 0.79 +0.18 25 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 0.98 +0.22 25 0 30 0
29SEP27 255.00 P 0.00 0.00 0.00 1.19 +0.22 25 0 46 0
29SEP27 260.00 P 0.00 0.00 0.00 1.41 +0.23 25 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.72 +0.26 25 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.03 +0.25 24 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 2.39 +0.22 24 0 40 0
29SEP27 280.00 P 0.00 0.00 0.00 2.83 +0.26 24 0 13 0
29SEP27 285.00 P 0.00 0.00 0.00 3.29 +0.25 24 0 43 0
29SEP27 290.00 P 0.00 0.00 0.00 3.91 +0.23 24 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 4.56 +0.21 24 0 112 0
29SEP27 300.00 P 0.00 0.00 0.00 5.21 +0.17 24 0 17 0
29SEP27 310.00 P 0.00 0.00 0.00 6.80 +0.05 24 0 84 0
29SEP27 320.00 P 9.10 9.10 9.10 8.60 -0.14 24 2 86 +2
29SEP27 330.00 P 0.00 0.00 0.00 10.92 -0.26 24 0 373 0
29SEP27 340.00 P 0.00 0.00 0.00 13.49 -0.58 24 0 399 0
29SEP27 350.00 P 17.24 17.24 17.24 16.49 -0.75 24 1 412 0
29SEP27 360.00 P 0.00 0.00 0.00 19.93 -1.01 24 0 566 0
29SEP27 370.00 P 0.00 0.00 0.00 23.65 -1.35 24 0 96 0
29SEP27 380.00 P 0.00 0.00 0.00 27.72 -1.55 23 0 34 0
29SEP27 390.00 P 0.00 0.00 0.00 32.24 -1.75 23 0 6 0
29SEP27 400.00 P 0.00 0.00 0.00 37.19 -1.88 23 0 159 0
29SEP27 410.00 P 0.00 0.00 0.00 42.61 -2.78 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 49.25 -2.11 23 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 55.87 -0.81 24 0 15 0
29SEP27 440.00 P 0.00 0.00 0.00 62.62 -0.97 23 0 81 0
29SEP27 450.00 P 0.00 0.00 0.00 69.91 -2.29 24 0 45 0
29SEP27 460.00 P 0.00 0.00 0.00 77.37 -3.29 24 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 85.18 -3.23 24 0 1 0
29SEP27 480.00 P 0.00 0.00 0.00 93.24 -3.40 24 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 100.29 -4.49 23 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 110.28 -3.10 24 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 117.52 -4.48 23 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 126.34 -4.34 23 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 135.41 -4.37 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 144.54 -4.40 23 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 153.83 -4.47 23 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 163.37 -4.52 23 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 173.25 -4.63 24 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 183.03 -4.37 25 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 193.03 -4.37 26 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 203.03 -4.37 27 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 213.03 -4.85 28 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 223.03 -4.84 29 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 233.03 -4.58 30 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 243.03 -4.44 31 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 252.95 -4.65 31 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 263.36 -4.30 33 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 273.36 -4.55 34 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 283.36 -4.47 35 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 293.02 -4.53 35 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 303.02 -4.65 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 312.98 -4.89 37 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 323.23 -4.18 38 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 333.24 -4.16 39 0 0 0
TOTAL PUT 9,593 198,293 +6,477
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$ 20.780
29SEP26 16.00 C 0.00 0.00 0.00 4.80 +0.10 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.31 +0.09 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.81 +0.03 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.31 +0.07 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.82 +0.06 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.37 +0.06 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.95 +0.04 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.35 0.00 26 0 706 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 0.00 26 0 959 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 28 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.86 +0.02 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.37 +0.03 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.88 +0.10 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.35 +0.07 21 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.87 +0.07 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.40 +0.06 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.95 +0.05 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.54 +0.04 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.18 +0.04 23 0 30 0
29OCT26 21.00 C 0.64 0.64 0.64 0.60 -0.01 22 15 31 +15
29OCT26 22.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.11 0.00 23 0 299 0
29OCT26 24.00 C 0.00 0.00 0.00 0.04 0.00 24 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 29.00 C 0.02 0.02 0.02 0.01 0.00 39 4 8 -4
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.91 -0.04 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.43 +0.09 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.95 +0.12 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.43 +0.07 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.98 +0.08 24 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.54 +0.07 24 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.13 +0.07 24 0 0 0
27NOV26 19.50 C 1.87 1.87 1.87 1.79 +0.05 25 15 30 +15
27NOV26 20.00 C 0.00 0.00 0.00 1.44 +0.04 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.85 0.00 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.48 +0.01 24 0 58 0
27NOV26 23.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.06 0.00 24 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 0.00 25 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.01 0.00 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.53 +0.06 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.07 +0.04 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.53 -0.02 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.10 +0.08 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.68 +0.07 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.30 +0.08 24 0 0 0
30DEC26 19.50 C 2.06 2.06 2.06 1.98 +0.05 25 15 30 +15
30DEC26 20.00 C 1.68 1.68 1.68 1.65 +0.05 25 15 30 +15
30DEC26 21.00 C 0.00 0.00 0.00 1.07 +0.01 24 0 15 0
30DEC26 22.00 C 0.67 0.67 0.66 0.67 +0.02 24 45 131 +30
30DEC26 23.00 C 0.38 0.38 0.36 0.40 +0.01 24 45 205 +30
30DEC26 24.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 2,030 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.26 +0.07 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.81 +0.07 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.37 +0.08 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.94 +0.08 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.42 +0.07 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.05 +0.07 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.69 +0.06 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.37 +0.06 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 2.07 0.00 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.57 +0.03 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.13 +0.05 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.78 0.00 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.54 0.00 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 0.00 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 5.40 +0.11 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.95 +0.11 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.52 +0.12 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.11 +0.13 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.72 +0.13 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.25 +0.13 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.92 +0.14 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.61 +0.15 25 0 9 0
29JUN27 20.00 C 0.00 0.00 0.00 2.31 +0.14 25 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 1.80 +0.14 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 1.40 +0.12 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.04 +0.09 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.76 +0.07 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.56 +0.07 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.41 +0.06 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.29 +0.05 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.22 +0.05 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.16 +0.05 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.49 +0.04 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.06 +0.03 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.66 +0.02 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.26 0.00 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.88 0.00 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.54 +0.01 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.20 0.00 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.88 0.00 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.58 0.00 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.07 0.00 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.68 0.00 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.36 -0.01 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.09 -0.01 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
TOTAL CALL 154 6,848 +116
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 28 0 70 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 167 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 530 0
29SEP26 21.00 P 0.54 0.54 0.54 0.57 -0.04 27 2 979 +2
29SEP26 22.00 P 0.00 0.00 0.00 1.29 -0.08 26 0 285 0
29SEP26 23.00 P 0.00 0.00 0.00 2.22 -0.08 0 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 3.22 -0.08 0 0 134 0
29SEP26 25.00 P 0.00 0.00 0.00 4.23 -0.11 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.23 -0.07 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.23 -0.07 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.23 -0.07 71 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.23 -0.07 78 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.23 -0.11 84 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.23 -0.12 91 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.23 -0.07 97 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.23 -0.12 103 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.23 -0.11 109 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.23 -0.07 114 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.23 -0.07 119 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.23 -0.07 124 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.23 -0.07 129 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.23 -0.07 134 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 23 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 0.00 0.00 0.00 0.11 -0.02 23 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.20 -0.03 23 0 143 0
29OCT26 20.00 P 0.00 0.00 0.00 0.34 -0.03 23 0 140 0
29OCT26 21.00 P 0.00 0.00 0.00 0.78 -0.03 23 0 217 0
29OCT26 22.00 P 0.00 0.00 0.00 1.43 -0.07 23 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 2.27 -0.08 23 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 3.22 -0.08 0 0 85 0
29OCT26 25.00 P 0.00 0.00 0.00 4.23 -0.11 31 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.23 -0.07 36 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.23 -0.07 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.23 -0.07 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.23 -0.07 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.23 -0.11 54 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.23 -0.12 58 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.23 -0.07 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.23 -0.12 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.23 -0.11 69 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.23 -0.07 73 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 22 0
27NOV26 19.50 P 0.41 0.41 0.41 0.37 -0.02 24 20 147 +20
27NOV26 20.00 P 0.00 0.00 0.00 0.54 -0.02 25 0 88 0
27NOV26 21.00 P 0.00 0.00 0.00 0.96 -0.03 24 0 147 0
27NOV26 22.00 P 0.00 0.00 0.00 1.57 -0.10 23 0 100 0
27NOV26 23.00 P 0.00 0.00 0.00 2.38 -0.06 24 0 103 0
27NOV26 24.00 P 0.00 0.00 0.00 3.26 -0.04 24 0 93 0
27NOV26 25.00 P 0.00 0.00 0.00 4.24 -0.10 27 0 30 -80
27NOV26 26.00 P 0.00 0.00 0.00 5.24 -0.11 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.24 -0.11 36 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.24 -0.06 39 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.24 -0.10 43 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.24 -0.10 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.24 -0.11 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.24 -0.06 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.24 -0.11 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.24 -0.10 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.24 -0.10 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 0.00 24 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 0.00 24 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 0.00 25 0 45 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 -0.01 24 0 25 0
30DEC26 20.00 P 0.69 0.69 0.69 0.69 -0.01 24 15 91 -15
30DEC26 21.00 P 0.00 0.00 0.00 1.11 -0.01 23 0 34 0
30DEC26 22.00 P 0.00 0.00 0.00 1.71 -0.04 23 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 2.48 -0.04 24 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 3.32 -0.06 24 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 4.24 -0.10 24 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 5.24 -0.11 28 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 6.24 -0.11 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.24 -0.07 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.24 -0.10 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.24 -0.10 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.24 -0.11 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.24 -0.07 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.24 -0.11 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.24 -0.10 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.24 -0.10 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.24 -0.06 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.24 -0.06 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.24 -0.06 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.23 -0.07 62 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.37 0.00 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.64 -0.01 24 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.81 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.01 +0.01 24 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.43 -0.01 23 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.04 -0.04 24 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.67 -0.02 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.50 -0.05 24 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 4.29 -0.12 22 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 5.24 -0.11 23 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 6.24 -0.11 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.24 -0.07 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.24 -0.10 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.24 -0.10 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.24 -0.11 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.24 -0.07 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.24 -0.11 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.24 -0.10 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.24 -0.10 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.24 -0.06 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.24 -0.06 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.24 -0.06 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.24 -0.06 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.29 +0.04 25 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 0.39 +0.05 25 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.50 +0.06 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.63 +0.07 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.79 +0.07 25 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.95 +0.06 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.12 +0.03 25 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.32 +0.01 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.54 -0.02 24 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 2.13 +0.09 25 0 6 0
29JUN27 22.00 P 0.00 0.00 0.00 2.75 +0.06 25 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 3.34 -0.06 23 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.07 +0.03 23 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 4.85 +0.01 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.68 0.00 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.57 -0.03 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.48 0.00 17 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.41 0.00 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.36 -0.08 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.32 -0.03 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.28 -0.20 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.25 -0.20 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.24 -0.18 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.24 -0.16 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.63 -0.04 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.76 -0.05 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.93 -0.04 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.10 -0.06 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.30 -0.06 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.51 -0.04 27 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 1.75 -0.03 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.00 -0.07 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.56 0.00 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.15 +0.02 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.83 +0.01 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.57 +0.01 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.38 +0.02 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.19 +0.01 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.05 +0.01 29 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.93 -0.04 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.84 +0.03 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.76 +0.01 30 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.69 -0.04 31 0 0 0
TOTAL PUT 37 8,306 -73
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$ 164.900
18SEP26 135.00 C 0.00 0.00 0.00 29.94 - 0 0 0 -
18SEP26 136.00 C 0.00 0.00 0.00 28.95 +1.57 63 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 27.95 +1.57 60 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 26.95 +1.57 57 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 25.95 +1.57 55 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 24.95 +1.56 52 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 23.95 +1.56 50 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 22.95 +1.56 47 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 21.95 +1.56 45 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 20.95 +1.56 42 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 19.95 +1.55 40 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 18.95 +1.55 37 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 17.95 +1.54 35 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 16.95 +1.53 32 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 15.95 +1.52 29 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 14.96 +1.52 35 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 12.47 +1.47 32 0 0 0
18SEP26 155.00 C 8.92 8.92 8.92 10.00 +1.43 30 8 8 +8
18SEP26 157.50 C 0.00 0.00 0.00 7.58 +1.37 28 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 5.27 +1.18 26 0 9 0
18SEP26 162.50 C 2.45 2.45 2.45 3.11 +0.73 23 6 120 0
18SEP26 165.00 C 1.25 1.61 1.15 1.53 +0.30 22 221 426 +12
18SEP26 167.50 C 0.50 0.60 0.40 0.63 +0.08 22 115 416 +4
18SEP26 170.00 C 0.12 0.18 0.12 0.20 -0.02 22 353 1,032 +342
18SEP26 172.50 C 0.06 0.08 0.06 0.06 -0.02 23 120 153 +57
18SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 12 0
18SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 27 0 36 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 30.02 - 0 0 0 -
25SEP26 136.00 C 0.00 0.00 0.00 29.03 - 38 0 0 -
25SEP26 137.00 C 0.00 0.00 0.00 28.03 - 37 0 0 -
25SEP26 138.00 C 0.00 0.00 0.00 27.03 - 35 0 0 -
25SEP26 139.00 C 0.00 0.00 0.00 26.03 - 33 0 0 -
25SEP26 140.00 C 0.00 0.00 0.00 25.03 - 31 0 0 -
25SEP26 141.00 C 0.00 0.00 0.00 24.03 - 28 0 0 -
25SEP26 142.00 C 0.00 0.00 0.00 23.04 - 32 0 0 -
25SEP26 143.00 C 0.00 0.00 0.00 22.04 - 31 0 0 -
25SEP26 144.00 C 0.00 0.00 0.00 21.05 - 31 0 0 -
25SEP26 145.00 C 0.00 0.00 0.00 20.05 - 30 0 0 -
25SEP26 146.00 C 0.00 0.00 0.00 19.06 - 30 0 0 -
25SEP26 147.00 C 0.00 0.00 0.00 18.07 - 29 0 0 -
25SEP26 148.00 C 0.00 0.00 0.00 17.08 - 29 0 0 -
25SEP26 149.00 C 0.00 0.00 0.00 16.09 - 28 0 0 -
25SEP26 150.00 C 0.00 0.00 0.00 15.11 - 28 0 0 -
25SEP26 152.50 C 0.00 0.00 0.00 12.69 - 27 0 0 -
25SEP26 155.00 C 0.00 0.00 0.00 10.32 - 26 0 0 -
25SEP26 157.50 C 0.00 0.00 0.00 7.81 - 20 0 0 -
25SEP26 160.00 C 0.00 0.00 0.00 5.77 - 21 0 0 -
25SEP26 162.50 C 0.00 0.00 0.00 3.96 - 21 0 0 -
25SEP26 165.00 C 2.16 2.20 2.16 2.46 - 21 32 32 -
25SEP26 167.50 C 1.18 1.35 1.14 1.42 - 21 47 39 -
25SEP26 170.00 C 0.60 0.60 0.60 0.73 - 21 27 27 -
25SEP26 172.50 C 0.27 0.32 0.27 0.33 - 20 69 69 -
25SEP26 175.00 C 0.00 0.00 0.00 0.14 - 20 0 0 -
25SEP26 177.50 C 0.00 0.00 0.00 0.05 - 20 0 0 -
25SEP26 180.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
25SEP26 182.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
25SEP26 185.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
25SEP26 187.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
25SEP26 190.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
25SEP26 192.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
25SEP26 195.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
25SEP26 197.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
25SEP26 200.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
25SEP26 202.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 205.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 207.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
25SEP26 210.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 212.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 94.99 +1.61 127 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 92.49 +1.50 97 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 89.99 +1.62 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 87.50 +1.61 114 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 85.00 +1.48 98 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 82.50 +1.60 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 80.01 +1.48 102 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 77.51 +1.48 90 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 75.01 +1.48 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 72.51 +1.58 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 70.02 +1.55 81 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 67.52 +1.55 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 65.02 +1.58 0 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 62.53 +1.58 72 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 60.03 +1.42 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 57.53 +1.52 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 55.04 +1.56 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 52.54 +1.55 51 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 50.04 +1.44 0 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 47.55 +1.46 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 45.05 +1.55 46 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 42.55 +1.43 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 40.06 +1.53 45 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 37.56 +1.61 39 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 35.06 +1.47 0 0 916 0
29SEP26 132.50 C 0.00 0.00 0.00 32.57 +1.57 37 0 798 0
29SEP26 135.00 C 29.50 29.50 29.50 30.07 +1.56 32 5 468 -5
29SEP26 137.50 C 26.00 26.00 26.00 27.58 +1.57 32 2 1,215 -2
29SEP26 140.00 C 0.00 0.00 0.00 25.08 +1.55 28 0 9,832 0
29SEP26 142.50 C 0.00 0.00 0.00 22.60 +1.55 29 0 1,342 0
29SEP26 145.00 C 20.05 20.05 19.70 20.12 +1.53 28 130 10,162 -130
29SEP26 147.50 C 0.00 0.00 0.00 17.65 +1.50 27 0 892 0
29SEP26 150.00 C 0.00 0.00 0.00 15.21 +1.45 26 0 2,314 0
29SEP26 152.50 C 0.00 0.00 0.00 12.82 +1.38 25 0 393 0
29SEP26 155.00 C 0.00 0.00 0.00 10.50 +1.20 24 0 2,561 0
29SEP26 157.50 C 7.50 7.50 7.50 8.05 +0.96 20 1 857 0
29SEP26 160.00 C 0.00 0.00 0.00 6.07 +0.94 21 0 1,116 0
29SEP26 162.50 C 3.66 4.00 3.66 4.32 +0.66 21 15 2,112 -10
29SEP26 165.00 C 2.52 2.88 2.42 2.84 +0.42 20 80 9,513 -12
29SEP26 167.50 C 1.49 1.76 1.43 1.78 +0.29 20 92 2,862 -44
29SEP26 170.00 C 0.86 1.02 0.82 1.03 +0.15 20 64 3,252 +30
29SEP26 172.50 C 0.45 0.51 0.43 0.55 +0.06 20 99 982 -24
29SEP26 175.00 C 0.25 0.27 0.25 0.27 +0.03 20 32 1,323 +12
29SEP26 177.50 C 0.00 0.00 0.00 0.12 +0.01 20 0 764 0
29SEP26 180.00 C 0.00 0.00 0.00 0.05 0.00 20 0 1,625 0
29SEP26 182.50 C 0.00 0.00 0.00 0.02 0.00 20 0 465 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 21 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 23 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 25 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 27 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 29 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 31 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 33 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 41 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 79 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 86 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 80.22 +1.69 58 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 77.73 +1.70 57 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 75.23 +1.70 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 72.74 +1.81 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 70.25 +1.78 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 67.76 +1.79 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 65.27 +1.83 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 62.78 +1.83 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 60.29 +1.68 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 57.80 +1.79 33 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 55.31 +1.82 33 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 52.82 +1.81 33 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 50.33 +1.73 32 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 47.84 +1.75 30 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 45.35 +1.78 29 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 42.87 +1.75 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 40.38 +1.74 29 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 37.90 +1.70 29 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 35.43 +1.65 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 32.97 +1.57 29 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 30.52 +1.57 28 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 28.09 +1.56 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 25.68 +1.55 27 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 23.31 +1.53 27 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 20.98 +1.49 27 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 18.71 +1.44 26 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 16.50 +1.37 26 0 93 0
29OCT26 152.50 C 0.00 0.00 0.00 13.96 +0.86 22 0 200 0
29OCT26 155.00 C 0.00 0.00 0.00 12.01 +0.71 23 0 287 0
29OCT26 157.50 C 0.00 0.00 0.00 10.18 +0.77 23 0 225 0
29OCT26 160.00 C 8.18 8.18 8.18 8.48 +0.89 23 1 1,293 -1
29OCT26 162.50 C 6.83 6.83 6.50 6.94 +0.58 23 14 1,202 +1
29OCT26 165.00 C 5.38 5.38 5.36 5.56 +0.48 22 4 647 -1
29OCT26 167.50 C 0.00 0.00 0.00 4.40 +0.32 22 0 225 0
29OCT26 170.00 C 3.44 3.44 3.32 3.40 +0.23 22 10 848 +3
29OCT26 172.50 C 2.40 2.45 2.40 2.59 +0.22 22 29 401 +29
29OCT26 175.00 C 1.88 1.88 1.84 1.95 +0.14 22 50 579 -40
29OCT26 177.50 C 1.35 1.53 1.35 1.46 +0.13 22 34 341 -30
29OCT26 180.00 C 1.00 1.05 1.00 1.03 +0.09 22 8 1,879 +4
29OCT26 182.50 C 0.73 0.73 0.73 0.70 +0.04 22 1 374 0
29OCT26 185.00 C 0.53 0.65 0.53 0.46 +0.01 22 33 682 +16
29OCT26 187.50 C 0.35 0.35 0.35 0.30 0.00 21 1 523 -1
29OCT26 190.00 C 0.00 0.00 0.00 0.19 0.00 21 0 220 0
29OCT26 192.50 C 0.00 0.00 0.00 0.11 -0.01 21 0 42 0
29OCT26 195.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 144 0
29OCT26 197.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 240 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 23 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 25 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 33 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 80.27 +1.74 46 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 77.78 +1.75 41 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 75.29 +1.76 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 72.80 +1.86 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 70.31 +1.84 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 67.82 +1.84 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 65.33 +1.84 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 62.85 +1.84 37 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 60.36 +1.75 35 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 57.87 +1.82 33 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 55.38 +1.63 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 52.89 +1.80 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 50.41 +1.80 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 47.92 +1.79 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 45.44 +1.78 28 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 42.97 +1.74 29 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 40.50 +1.71 28 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 38.04 +1.69 28 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 35.60 +1.66 28 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 33.17 +1.54 27 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 30.77 +1.53 27 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 28.39 +1.50 27 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 26.06 +1.47 26 0 0 0
27NOV26 142.50 C 22.35 22.35 22.35 23.77 +1.42 26 2 2 +2
27NOV26 145.00 C 0.00 0.00 0.00 21.54 +1.38 26 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 19.38 +1.32 25 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 17.28 +1.21 25 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 14.91 +0.75 23 0 31 0
27NOV26 155.00 C 0.00 0.00 0.00 13.02 +0.57 23 0 150 0
27NOV26 157.50 C 0.00 0.00 0.00 11.41 +0.64 23 0 282 0
27NOV26 160.00 C 0.00 0.00 0.00 9.74 +0.55 23 0 1,299 0
27NOV26 162.50 C 0.00 0.00 0.00 8.26 +0.52 23 0 779 0
27NOV26 165.00 C 0.00 0.00 0.00 6.92 +0.34 23 0 364 0
27NOV26 167.50 C 0.00 0.00 0.00 5.80 +0.31 23 0 344 0
27NOV26 170.00 C 0.00 0.00 0.00 4.78 +0.24 23 1 769 0
27NOV26 172.50 C 3.70 3.81 3.70 3.91 +0.21 23 8 78 0
27NOV26 175.00 C 0.00 0.00 0.00 3.15 +0.15 23 1 301 +1
27NOV26 177.50 C 0.00 0.00 0.00 2.55 +0.18 23 0 176 0
27NOV26 180.00 C 0.00 0.00 0.00 2.04 +0.18 23 0 245 0
27NOV26 182.50 C 0.00 0.00 0.00 1.57 +0.12 22 0 257 0
27NOV26 185.00 C 1.25 1.25 1.25 1.20 +0.10 22 1 310 +1
27NOV26 187.50 C 0.00 0.00 0.00 0.91 +0.08 22 0 298 0
27NOV26 190.00 C 0.00 0.00 0.00 0.67 +0.04 22 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.48 +0.03 22 0 216 0
27NOV26 195.00 C 0.00 0.00 0.00 0.36 +0.03 22 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.25 +0.01 22 0 6 0
27NOV26 200.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 47 0
27NOV26 205.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 13 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 29 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 32 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 95.20 +1.82 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 92.71 +1.72 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 90.22 +1.85 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 87.74 +1.85 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 85.25 +1.73 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 82.76 +1.86 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 80.27 +1.74 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 77.78 +1.75 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 75.29 +1.76 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 72.80 +1.85 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 70.31 +1.84 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 67.82 +1.84 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 65.33 +1.83 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 62.85 +1.83 32 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 60.36 +1.75 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 57.87 +1.81 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 55.38 +1.63 27 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 52.90 +1.53 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 50.42 +1.47 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 47.94 +1.60 27 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 45.48 +1.55 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 43.02 +1.29 27 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 40.58 +1.44 27 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 38.16 +1.39 26 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 35.76 +0.80 26 0 1,811 0
30DEC26 132.50 C 0.00 0.00 0.00 33.39 +1.31 26 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 31.06 +1.30 26 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 28.77 +1.24 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 26.54 +0.45 25 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 24.35 +1.13 25 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 22.25 +1.12 25 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 20.03 +1.02 24 0 441 0
30DEC26 150.00 C 0.00 0.00 0.00 18.26 +1.07 24 0 1,868 0
30DEC26 152.50 C 0.00 0.00 0.00 16.24 +0.34 24 0 225 0
30DEC26 155.00 C 14.72 14.72 14.72 14.37 +0.64 23 30 205 +9
30DEC26 157.50 C 0.00 0.00 0.00 12.83 +0.75 23 0 570 0
30DEC26 160.00 C 0.00 0.00 0.00 11.21 +0.57 23 0 3,474 0
30DEC26 162.50 C 9.30 9.30 9.30 9.77 +0.47 23 1 945 0
30DEC26 165.00 C 0.00 0.00 0.00 8.46 +0.48 23 0 1,145 0
30DEC26 167.50 C 0.00 0.00 0.00 7.29 +0.43 23 0 221 0
30DEC26 170.00 C 0.00 0.00 0.00 6.22 +0.34 22 0 463 0
30DEC26 172.50 C 0.00 0.00 0.00 5.33 +0.34 23 0 299 0
30DEC26 175.00 C 4.44 4.44 4.44 4.51 +0.29 23 1 369 0
30DEC26 177.50 C 0.00 0.00 0.00 3.75 +0.16 22 0 540 0
30DEC26 180.00 C 0.00 0.00 0.00 3.05 +0.09 22 0 207 0
30DEC26 182.50 C 2.58 2.68 2.58 2.47 0.00 22 2 223 +1
30DEC26 185.00 C 2.15 2.19 2.15 1.94 -0.07 22 4 156 0
30DEC26 187.50 C 0.00 0.00 0.00 1.54 -0.10 21 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 1.19 -0.13 21 0 234 0
30DEC26 192.50 C 1.22 1.22 1.22 0.89 -0.16 21 25 322 +25
30DEC26 195.00 C 0.00 0.00 0.00 0.68 -0.16 21 0 106 0
30DEC26 197.50 C 0.87 0.88 0.87 0.50 -0.16 20 27 92 +25
30DEC26 200.00 C 0.00 0.00 0.00 0.35 -0.17 20 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.18 -0.13 20 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.09 -0.09 19 0 631 0
30DEC26 215.00 C 0.00 0.00 0.00 0.03 -0.07 18 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 -0.05 18 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 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 31 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 95.20 +1.65 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 92.71 +1.62 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 90.25 +1.61 33 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 87.79 +1.59 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 85.33 +1.58 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 82.87 +1.55 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 80.41 +1.53 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 77.95 +1.52 25 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 75.50 +1.50 28 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 73.05 +1.46 28 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 70.59 +1.45 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 68.15 +1.44 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 65.70 +1.40 27 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 63.27 +1.38 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 60.83 +1.34 27 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 58.42 +1.32 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 56.00 +1.28 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 53.61 +1.08 27 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 51.23 +1.26 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 48.88 +1.26 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 46.54 +1.06 27 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 44.23 +1.28 26 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 41.95 +1.33 26 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 39.72 +1.36 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 37.50 +1.39 26 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 35.36 +1.45 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 33.21 +1.23 26 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 31.18 +1.23 26 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 29.16 +1.18 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 27.23 +1.14 26 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 25.34 +1.12 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 23.52 +1.04 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 21.79 +1.05 25 0 734 0
30MAR27 152.50 C 18.82 18.82 18.80 19.48 +0.34 24 40 145 -20
30MAR27 155.00 C 0.00 0.00 0.00 17.97 +0.39 24 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 16.46 +0.85 24 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 15.09 +0.82 24 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 13.76 +0.82 24 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 12.50 +0.71 24 0 216 0
30MAR27 167.50 C 0.00 0.00 0.00 11.35 +0.62 24 0 156 0
30MAR27 170.00 C 0.00 0.00 0.00 10.24 +0.46 24 0 687 0
30MAR27 172.50 C 0.00 0.00 0.00 9.31 +0.39 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 8.39 +0.33 24 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 7.53 +0.18 24 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 6.79 +0.13 24 0 625 0
30MAR27 182.50 C 0.00 0.00 0.00 6.04 +0.05 24 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 5.42 -0.04 24 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 4.83 -0.10 24 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 4.26 -0.16 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.81 -0.21 24 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.36 -0.26 24 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.95 -0.28 24 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.62 -0.32 24 0 88 0
30MAR27 205.00 C 0.00 0.00 0.00 2.06 -0.30 24 0 118 0
30MAR27 210.00 C 1.31 1.31 1.31 1.57 -0.36 24 1 396 +1
30MAR27 215.00 C 0.00 0.00 0.00 1.20 -0.33 24 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.89 -0.37 24 0 4 0
30MAR27 225.00 C 0.00 0.00 0.00 0.66 -0.34 24 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.49 -0.33 24 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.35 -0.32 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.26 -0.28 24 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.19 -0.24 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.13 -0.24 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.09 -0.21 23 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.06 -0.18 23 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.05 -0.15 24 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.03 -0.13 23 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.02 -0.11 23 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 -0.10 23 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 -0.08 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 81.05 +2.15 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 78.61 +2.14 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 76.18 +2.15 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 73.75 +2.12 25 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 71.32 +2.14 25 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 68.90 +1.94 25 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 66.49 +2.13 25 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 64.09 +2.12 25 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 61.69 +2.10 25 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 59.32 +2.09 25 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 56.95 +2.05 25 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 54.61 +2.05 25 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 52.28 +2.05 25 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 50.00 +2.07 25 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 47.71 +2.07 24 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 45.49 +2.10 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 43.28 +1.91 24 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 41.13 +2.16 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 39.01 +2.02 24 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 36.93 +2.24 24 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 34.93 +2.28 24 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 32.92 +1.18 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 31.05 +1.18 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 29.18 +1.16 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 27.38 +1.06 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 25.68 +1.07 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 23.97 +0.97 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 21.74 +0.27 23 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 20.25 +0.31 23 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 18.79 +0.23 23 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 17.49 +0.79 23 0 379 0
29JUN27 162.50 C 0.00 0.00 0.00 16.19 +0.78 23 0 70 0
29JUN27 165.00 C 0.00 0.00 0.00 14.95 +0.66 23 0 120 0
29JUN27 167.50 C 0.00 0.00 0.00 13.84 +0.66 23 0 40 0
29JUN27 170.00 C 0.00 0.00 0.00 12.72 +0.55 23 0 213 0
29JUN27 172.50 C 0.00 0.00 0.00 11.78 +0.46 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 10.93 +0.45 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 10.09 +0.45 23 0 155 0
29JUN27 180.00 C 0.00 0.00 0.00 9.31 +0.34 23 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 8.64 +0.34 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 7.97 +0.34 24 0 174 0
29JUN27 187.50 C 0.00 0.00 0.00 7.32 +0.26 24 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 6.80 +0.25 24 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 6.28 +0.24 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.77 +0.24 24 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 5.32 +0.17 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.93 +0.17 25 0 43 0
29JUN27 205.00 C 0.00 0.00 0.00 4.30 +0.29 25 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 3.69 +0.22 25 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 3.12 +0.20 26 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 2.67 +0.14 26 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 2.28 +0.13 26 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 1.94 +0.10 26 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.68 +0.09 26 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.42 +0.07 27 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 1.23 +0.05 27 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 1.07 +0.05 27 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.91 +0.05 27 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.69 0.00 28 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.52 0.00 28 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.46 -0.02 28 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.40 0.00 29 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 81.69 +2.79 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 78.61 +1.56 0 0 60 0
29SEP27 90.00 C 0.00 0.00 0.00 76.87 +2.83 24 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 74.48 +2.84 24 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 72.08 +2.85 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 69.70 +2.74 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 67.32 +2.90 24 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 64.97 +2.89 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 62.62 +2.86 24 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 60.30 +2.88 24 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 57.98 +2.87 24 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 55.71 +2.85 24 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 53.45 +2.85 24 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 51.23 +2.76 24 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 49.04 +2.67 24 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 46.87 +2.54 24 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 44.77 +2.48 24 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 42.67 +2.34 24 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 40.66 +2.26 24 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 38.67 +2.19 24 0 0 0
29SEP27 135.00 C 34.68 34.68 34.68 36.70 +2.02 24 1 1 +1
29SEP27 137.50 C 0.00 0.00 0.00 34.85 +0.95 24 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 33.01 +0.93 24 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 31.22 +0.84 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 29.53 +0.85 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 27.84 +0.81 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 26.25 +0.75 24 0 6 0
29SEP27 152.50 C 0.00 0.00 0.00 23.99 +0.02 22 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 22.52 +0.04 22 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 21.15 +0.01 22 0 1 0
29SEP27 160.00 C 18.02 18.12 18.02 19.86 +0.65 22 40 50 +40
29SEP27 162.50 C 0.00 0.00 0.00 18.57 +0.66 23 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 17.36 +0.57 23 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 16.26 +0.58 23 0 24 0
29SEP27 170.00 C 0.00 0.00 0.00 15.15 +0.51 23 0 300 0
29SEP27 172.50 C 0.00 0.00 0.00 14.14 +0.40 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 13.29 +0.40 23 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 12.44 +0.40 23 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 11.60 +0.38 23 0 103 0
29SEP27 182.50 C 0.00 0.00 0.00 10.85 +0.31 23 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 10.17 +0.30 23 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 9.50 +0.31 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 8.83 +0.27 24 0 32 0
29SEP27 192.50 C 0.00 0.00 0.00 8.27 +0.23 24 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 7.75 +0.23 24 0 6 0
29SEP27 197.50 C 0.00 0.00 0.00 7.23 +0.23 24 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 6.72 +0.23 24 0 15 0
29SEP27 205.00 C 0.00 0.00 0.00 5.89 +0.17 24 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 5.28 +0.33 25 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 4.60 +0.26 25 0 2 0
29SEP27 220.00 C 2.87 2.87 2.87 4.03 +0.24 25 1 2 +1
29SEP27 225.00 C 0.00 0.00 0.00 3.47 +0.19 25 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 3.08 +0.18 25 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.69 +0.17 26 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 2.34 +0.14 26 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 2.08 +0.13 26 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.82 +0.13 26 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.58 +0.05 26 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.41 +0.04 26 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 1.25 +0.05 27 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 1.09 +0.05 27 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.97 +0.03 27 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.87 +0.03 27 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.77 +0.04 27 0 0 0
TOTAL CALL 1,889 121,365 +305
18SEP26 135.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
18SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 67 0 56 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
18SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 51 0 69 0
18SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 145.00 P 0.01 0.01 0.01 0.01 0.00 47 15 73 +15
18SEP26 146.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 155 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 0 0
18SEP26 150.00 P 0.03 0.03 0.02 0.01 -0.05 35 40 82 +35
18SEP26 152.50 P 0.09 0.09 0.03 0.02 -0.09 32 470 773 +470
18SEP26 155.00 P 0.10 0.11 0.08 0.05 -0.16 30 433 634 +360
18SEP26 157.50 P 0.30 0.30 0.17 0.13 -0.29 28 772 904 +690
18SEP26 160.00 P 0.60 0.60 0.30 0.33 -0.47 27 185 244 +6
18SEP26 162.50 P 1.45 1.45 0.70 0.78 -0.73 25 124 848 +69
18SEP26 165.00 P 1.97 1.97 1.77 1.67 -1.13 23 12 91 0
18SEP26 167.50 P 0.00 0.00 0.00 3.29 -1.45 24 0 25 0
18SEP26 170.00 P 0.00 0.00 0.00 5.42 -1.51 27 0 4 0
18SEP26 172.50 P 8.78 8.78 8.78 7.85 -1.43 33 19 19 +19
18SEP26 175.00 P 0.00 0.00 0.00 10.10 -1.60 0 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 12.60 -1.60 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 15.10 -1.60 0 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 17.60 -1.60 0 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 20.10 -1.60 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 22.60 -1.60 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 25.10 -1.60 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 27.60 -1.60 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 30.10 -1.98 0 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 32.60 -1.98 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 35.10 -1.98 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 37.60 -1.98 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 40.10 -1.96 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 42.60 -1.98 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 45.10 -1.96 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 47.60 -1.96 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 50.10 -1.98 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 52.60 -1.98 0 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 136.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
25SEP26 137.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
25SEP26 138.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
25SEP26 139.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
25SEP26 140.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
25SEP26 141.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
25SEP26 142.00 P 0.05 0.05 0.05 0.01 - 32 24 24 -
25SEP26 143.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
25SEP26 144.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
25SEP26 145.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
25SEP26 146.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
25SEP26 147.00 P 0.00 0.00 0.00 0.04 - 30 0 0 -
25SEP26 148.00 P 0.00 0.00 0.00 0.05 - 29 0 0 -
25SEP26 149.00 P 0.00 0.00 0.00 0.06 - 29 0 0 -
25SEP26 150.00 P 0.18 0.18 0.14 0.08 - 28 42 42 -
25SEP26 152.50 P 0.00 0.00 0.00 0.15 - 27 0 0 -
25SEP26 155.00 P 0.32 0.32 0.32 0.29 - 26 8 8 -
25SEP26 157.50 P 0.76 0.76 0.62 0.53 - 25 26 26 -
25SEP26 160.00 P 1.15 1.15 1.06 0.94 - 24 13 13 -
25SEP26 162.50 P 1.99 2.08 1.90 1.59 - 23 71 71 -
25SEP26 165.00 P 0.00 0.00 0.00 2.57 - 22 0 0 -
25SEP26 167.50 P 0.00 0.00 0.00 4.04 - 22 0 0 -
25SEP26 170.00 P 0.00 0.00 0.00 5.90 - 23 0 0 -
25SEP26 172.50 P 0.00 0.00 0.00 8.07 - 24 0 0 -
25SEP26 175.00 P 0.00 0.00 0.00 10.15 - 20 0 0 -
25SEP26 177.50 P 0.00 0.00 0.00 12.60 - 0 0 0 -
25SEP26 180.00 P 0.00 0.00 0.00 15.10 - 0 0 0 -
25SEP26 182.50 P 0.00 0.00 0.00 17.60 - 0 0 0 -
25SEP26 185.00 P 0.00 0.00 0.00 20.10 - 0 0 0 -
25SEP26 187.50 P 0.00 0.00 0.00 22.60 - 0 0 0 -
25SEP26 190.00 P 0.00 0.00 0.00 25.10 - 0 0 0 -
25SEP26 192.50 P 0.00 0.00 0.00 27.60 - 0 0 0 -
25SEP26 195.00 P 0.00 0.00 0.00 30.10 - 0 0 0 -
25SEP26 197.50 P 0.00 0.00 0.00 32.60 - 0 0 0 -
25SEP26 200.00 P 0.00 0.00 0.00 35.10 - 0 0 0 -
25SEP26 202.50 P 0.00 0.00 0.00 37.60 - 0 0 0 -
25SEP26 205.00 P 0.00 0.00 0.00 40.10 - 0 0 0 -
25SEP26 207.50 P 0.00 0.00 0.00 42.60 - 0 0 0 -
25SEP26 210.00 P 0.00 0.00 0.00 45.10 - 0 0 0 -
25SEP26 212.50 P 0.00 0.00 0.00 47.60 - 0 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 140 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 135 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 129 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 124 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 119 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 114 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,533 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 105 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 100 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 581 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 88 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 84 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 72 0 760 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5,007 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3,778 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4,992 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,072 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,812 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,417 0
29SEP26 135.00 P 0.06 0.06 0.05 0.01 0.00 36 91 3,042 +31
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2,070 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 8,329 0
29SEP26 142.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 1,242 0
29SEP26 145.00 P 0.13 0.13 0.13 0.04 -0.04 28 237 2,178 +137
29SEP26 147.50 P 0.23 0.23 0.16 0.07 -0.07 27 17 1,426 +13
29SEP26 150.00 P 0.26 0.27 0.25 0.13 -0.12 26 63 1,552 -26
29SEP26 152.50 P 0.35 0.35 0.33 0.24 -0.18 25 105 2,474 -59
29SEP26 155.00 P 0.68 0.68 0.48 0.42 -0.29 25 131 2,664 +113
29SEP26 157.50 P 1.06 1.06 0.73 0.73 -0.40 24 131 2,141 -27
29SEP26 160.00 P 1.70 1.70 1.10 1.20 -0.52 23 71 2,787 +22
29SEP26 162.50 P 2.29 2.36 1.92 1.92 -0.71 22 31 2,065 +20
29SEP26 165.00 P 0.00 0.00 0.00 2.92 -0.91 22 0 1,019 0
29SEP26 167.50 P 4.60 4.60 4.30 4.38 -1.31 22 6 376 -4
29SEP26 170.00 P 6.28 6.28 6.28 6.17 -1.28 22 5 433 0
29SEP26 172.50 P 0.00 0.00 0.00 8.25 -1.25 23 0 241 0
29SEP26 175.00 P 0.00 0.00 0.00 10.55 -1.25 25 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 13.00 -1.21 29 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 15.10 -1.60 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 17.60 -1.60 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 20.10 -1.60 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 22.60 -1.60 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 25.10 -1.60 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 27.60 -1.60 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 30.10 -1.98 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 32.60 -1.98 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 35.10 -1.98 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 40.10 -1.96 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 45.10 -1.96 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 50.10 -1.98 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 55.10 -1.68 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 60.10 -1.68 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 65.10 -1.65 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 70.10 -1.71 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 75.10 -1.66 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 80.10 -1.60 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 85.10 -1.65 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 90.10 -1.60 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 95.10 -1.60 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 100.10 -1.60 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 105.10 -1.65 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 110.10 -1.60 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 115.10 -1.66 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 120.10 -1.65 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29OCT26 115.00 P 0.08 0.08 0.08 0.01 0.00 36 5 30 +5
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 34 0 157 0
29OCT26 120.00 P 0.13 0.13 0.13 0.01 0.00 32 28 528 -28
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 30 0 113 0
29OCT26 125.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,438 0
29OCT26 127.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 253 0
29OCT26 130.00 P 0.00 0.00 0.00 0.05 0.00 29 0 267 0
29OCT26 132.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 109 0
29OCT26 135.00 P 0.00 0.00 0.00 0.12 0.00 28 0 909 0
29OCT26 137.50 P 0.00 0.00 0.00 0.18 0.00 28 0 1,155 0
29OCT26 140.00 P 0.56 0.56 0.50 0.27 -0.02 27 14 557 -5
29OCT26 142.50 P 0.00 0.00 0.00 0.39 -0.04 27 0 465 0
29OCT26 145.00 P 0.76 0.79 0.76 0.56 -0.08 27 78 1,721 +78
29OCT26 147.50 P 1.00 1.00 1.00 0.78 -0.14 26 75 2,167 0
29OCT26 150.00 P 1.33 1.33 1.17 1.08 -0.21 26 3 975 +1
29OCT26 152.50 P 1.67 1.67 1.67 1.48 -0.28 26 3 781 +3
29OCT26 155.00 P 2.26 2.26 2.00 1.98 -0.38 25 36 1,738 -21
29OCT26 157.50 P 2.76 2.78 2.61 2.59 -0.52 25 29 1,016 +29
29OCT26 160.00 P 3.58 3.58 3.58 3.37 -0.56 24 10 712 0
29OCT26 162.50 P 4.43 4.61 4.43 4.31 -0.63 24 47 597 +47
29OCT26 165.00 P 5.82 5.82 5.65 5.41 -0.84 24 46 291 +46
29OCT26 167.50 P 0.00 0.00 0.00 6.76 -0.94 24 0 291 0
29OCT26 170.00 P 8.62 8.62 8.62 8.30 -0.91 24 5 581 +5
29OCT26 172.50 P 0.00 0.00 0.00 10.02 -0.99 24 0 463 0
29OCT26 175.00 P 11.80 11.80 11.77 11.90 -0.76 24 13 474 +13
29OCT26 177.50 P 0.00 0.00 0.00 13.94 -1.04 25 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 15.65 -1.51 22 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 17.88 -1.55 22 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 20.21 -1.58 21 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 22.62 -1.60 21 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 25.10 -1.60 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 27.60 -1.60 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 30.10 -1.98 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 32.60 -1.98 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 35.10 -1.98 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 40.10 -1.96 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 45.10 -1.98 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 50.10 -1.98 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 55.10 -1.98 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 60.10 -1.98 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 65.10 -1.98 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 70.10 -1.97 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 75.10 -1.99 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 80.10 -1.97 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 85.10 -1.97 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 90.10 -1.97 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 95.10 -1.99 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 100.10 -1.96 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 105.10 -1.96 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 110.10 -1.96 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 115.10 -1.96 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 120.10 -1.96 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.02 0.00 29 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 0.03 0.00 29 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.05 0.00 29 0 153 0
27NOV26 122.50 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.11 0.00 28 0 64 0
27NOV26 127.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 134 0
27NOV26 130.00 P 0.54 0.54 0.54 0.21 -0.02 28 2 219 +2
27NOV26 132.50 P 0.00 0.00 0.00 0.31 -0.03 28 0 29 0
27NOV26 135.00 P 0.73 0.73 0.73 0.42 -0.05 27 4 210 +4
27NOV26 137.50 P 0.00 0.00 0.00 0.57 -0.07 27 0 847 0
27NOV26 140.00 P 1.03 1.03 1.03 0.76 -0.11 27 7 203 +7
27NOV26 142.50 P 0.00 0.00 0.00 0.99 -0.17 26 0 392 0
27NOV26 145.00 P 1.65 1.65 1.65 1.30 -0.22 26 5 265 0
27NOV26 147.50 P 0.00 0.00 0.00 1.68 -0.27 26 0 326 0
27NOV26 150.00 P 2.30 2.30 2.30 2.12 -0.39 25 4 962 0
27NOV26 152.50 P 0.00 0.00 0.00 2.68 -0.43 25 0 486 0
27NOV26 155.00 P 3.45 3.45 3.45 3.32 -0.42 25 1 1,099 0
27NOV26 157.50 P 4.23 4.23 4.23 4.07 -0.54 24 1 227 +1
27NOV26 160.00 P 5.29 5.33 5.29 4.95 -0.66 24 50 348 +25
27NOV26 162.50 P 0.00 0.00 0.00 5.97 -0.71 24 0 522 0
27NOV26 165.00 P 0.00 0.00 0.00 7.16 -0.78 24 0 458 0
27NOV26 167.50 P 0.00 0.00 0.00 8.52 -0.86 24 0 271 0
27NOV26 170.00 P 0.00 0.00 0.00 10.06 -0.79 24 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 11.70 -0.85 24 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 13.48 -1.01 24 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 15.49 -0.90 24 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 17.01 -1.39 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 19.06 -1.45 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 21.20 -1.48 22 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 23.43 -1.49 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 25.71 -1.51 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 28.03 -1.53 22 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 30.40 -1.92 22 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 32.80 -1.91 21 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 35.22 -1.92 21 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 40.13 -1.93 21 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 45.10 -1.98 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 50.10 -1.98 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 55.10 -1.98 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 60.10 -1.98 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 65.10 -1.98 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 70.10 -1.97 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 75.10 -1.99 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 80.10 -1.97 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 85.10 -1.97 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 90.10 -1.97 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 95.10 -1.99 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 100.10 -1.98 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 105.10 -1.96 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 110.10 -1.96 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 115.10 -1.96 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 120.10 -1.98 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 244 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 840 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,045 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 334 0
30DEC26 105.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 163 0
30DEC26 107.50 P 0.00 0.00 0.00 0.01 -0.04 27 0 450 0
30DEC26 110.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 1,025 0
30DEC26 112.50 P 0.00 0.00 0.00 0.04 -0.05 28 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.06 -0.06 28 0 1,792 0
30DEC26 117.50 P 0.00 0.00 0.00 0.08 -0.08 27 0 3,331 0
30DEC26 120.00 P 0.00 0.00 0.00 0.12 -0.10 27 0 1,892 0
30DEC26 122.50 P 0.00 0.00 0.00 0.16 -0.13 27 0 1,302 0
30DEC26 125.00 P 0.00 0.00 0.00 0.22 -0.17 27 0 3,757 0
30DEC26 127.50 P 0.00 0.00 0.00 0.32 -0.18 27 0 808 0
30DEC26 130.00 P 0.81 0.85 0.81 0.42 -0.23 26 24 2,253 +4
30DEC26 132.50 P 0.00 0.00 0.00 0.55 -0.28 26 0 362 0
30DEC26 135.00 P 0.00 0.00 0.00 0.74 -0.31 26 0 1,308 0
30DEC26 137.50 P 1.34 1.34 1.28 0.97 -0.35 26 11 882 0
30DEC26 140.00 P 1.63 1.63 1.63 1.24 -0.38 26 30 1,614 +1
30DEC26 142.50 P 1.78 1.78 1.78 1.56 -0.46 25 30 1,063 +3
30DEC26 145.00 P 0.00 0.00 0.00 1.97 -0.44 25 0 1,502 0
30DEC26 147.50 P 2.74 2.74 2.74 2.43 -0.44 25 9 633 0
30DEC26 150.00 P 3.19 3.19 3.19 3.00 -0.41 25 1 2,985 +1
30DEC26 152.50 P 0.00 0.00 0.00 3.65 -0.40 25 0 718 0
30DEC26 155.00 P 0.00 0.00 0.00 4.31 -0.49 24 0 769 0
30DEC26 157.50 P 0.00 0.00 0.00 5.11 -0.52 24 0 351 0
30DEC26 160.00 P 6.24 6.24 6.24 6.07 -0.60 24 10 217 +10
30DEC26 162.50 P 0.00 0.00 0.00 7.11 -0.62 23 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 8.30 -0.72 23 0 219 0
30DEC26 167.50 P 0.00 0.00 0.00 9.62 -0.81 23 0 80 0
30DEC26 170.00 P 0.00 0.00 0.00 11.14 -0.74 23 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 12.71 -0.81 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 14.42 -0.97 23 0 350 0
30DEC26 177.50 P 0.00 0.00 0.00 16.30 -0.96 24 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 17.67 -1.50 22 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 19.63 -1.57 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.66 -1.62 21 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 23.79 -1.65 21 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.98 -1.68 21 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 28.23 -1.69 21 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.55 -2.02 20 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 32.90 -2.05 20 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.29 -2.04 20 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 40.15 -1.98 20 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 45.10 -1.98 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 50.10 -1.98 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.10 -1.98 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 60.10 -1.98 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 65.10 -1.98 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 70.10 -1.97 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 75.10 -1.99 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 80.10 -1.97 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 85.10 -1.97 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 90.10 -1.97 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 95.10 -1.99 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 100.10 -1.98 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 105.10 -1.97 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 110.10 -1.96 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 115.10 -1.98 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 120.10 -1.98 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 792 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.10 -0.05 27 0 374 0
30MAR27 107.50 P 0.00 0.00 0.00 0.15 -0.05 27 0 555 0
30MAR27 110.00 P 0.00 0.00 0.00 0.19 -0.08 27 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.26 -0.08 27 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.34 -0.11 27 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.45 -0.12 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.57 -0.16 27 0 1,236 0
30MAR27 122.50 P 0.00 0.00 0.00 0.73 -0.17 27 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 0.91 -0.22 26 0 1,239 0
30MAR27 127.50 P 0.00 0.00 0.00 1.13 -0.24 26 0 487 0
30MAR27 130.00 P 0.00 0.00 0.00 1.38 -0.31 26 0 997 0
30MAR27 132.50 P 0.00 0.00 0.00 1.75 -0.27 26 0 686 0
30MAR27 135.00 P 0.00 0.00 0.00 2.09 -0.35 26 0 199 0
30MAR27 137.50 P 0.00 0.00 0.00 2.53 -0.35 26 0 206 0
30MAR27 140.00 P 0.00 0.00 0.00 2.99 -0.41 26 0 653 0
30MAR27 142.50 P 0.00 0.00 0.00 3.55 -0.44 26 0 348 0
30MAR27 145.00 P 4.85 4.85 4.85 4.14 -0.47 26 3 1,181 0
30MAR27 147.50 P 0.00 0.00 0.00 4.82 -0.54 26 0 1,012 0
30MAR27 150.00 P 6.40 6.40 6.40 5.58 -0.54 26 25 753 0
30MAR27 152.50 P 0.00 0.00 0.00 6.38 -0.65 26 0 350 0
30MAR27 155.00 P 0.00 0.00 0.00 7.32 -0.65 26 0 344 0
30MAR27 157.50 P 0.00 0.00 0.00 8.28 -0.73 26 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 9.38 -0.76 25 0 2,466 0
30MAR27 162.50 P 0.00 0.00 0.00 10.53 -0.78 25 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 11.77 -0.87 25 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 13.12 -0.98 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 14.53 -1.15 25 0 30 0
30MAR27 172.50 P 0.00 0.00 0.00 16.11 -1.23 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 17.72 -0.74 26 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 19.42 -0.83 26 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 20.60 -1.45 24 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 22.36 -1.54 24 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 24.25 -1.61 24 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 26.18 -1.66 24 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 28.14 -1.73 24 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 30.21 -2.73 24 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 32.30 -2.83 24 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 34.44 -2.90 24 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 36.64 -2.99 24 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 41.13 -3.13 24 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 45.75 -3.28 24 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 50.49 -3.37 24 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 55.29 -3.34 24 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 60.16 -3.27 24 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 65.10 -3.13 0 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 70.10 -2.81 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 75.10 -2.87 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 80.10 -2.74 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 85.10 -2.64 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 90.10 -2.51 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 95.10 -2.42 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 100.10 -2.31 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 105.10 -2.19 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 110.10 -2.10 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 115.10 -2.01 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 120.10 -1.98 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 63 0
29JUN27 87.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 64 0
29JUN27 102.50 P 0.00 0.00 0.00 0.14 -0.03 25 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.19 -0.05 25 0 325 0
29JUN27 107.50 P 0.00 0.00 0.00 0.26 -0.05 25 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.33 -0.08 25 0 59 0
29JUN27 112.50 P 0.00 0.00 0.00 0.43 -0.09 25 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 0.55 -0.12 25 0 72 0
29JUN27 117.50 P 0.00 0.00 0.00 0.70 -0.13 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 0.87 -0.17 24 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 1.09 -0.19 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.33 -0.23 24 0 139 0
29JUN27 127.50 P 0.00 0.00 0.00 1.62 -0.28 24 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 1.95 -0.29 24 0 726 0
29JUN27 132.50 P 0.00 0.00 0.00 2.32 -0.38 24 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 2.85 -0.31 24 0 226 0
29JUN27 137.50 P 0.00 0.00 0.00 3.31 -0.40 24 0 84 0
29JUN27 140.00 P 0.00 0.00 0.00 3.91 -0.41 24 0 604 0
29JUN27 142.50 P 0.00 0.00 0.00 4.51 -0.44 24 0 228 0
29JUN27 145.00 P 0.00 0.00 0.00 5.20 -0.52 24 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 5.97 -0.53 24 0 246 0
29JUN27 150.00 P 0.00 0.00 0.00 6.76 -0.62 24 0 328 0
29JUN27 152.50 P 0.00 0.00 0.00 7.69 -0.66 24 0 349 0
29JUN27 155.00 P 0.00 0.00 0.00 8.65 -0.67 24 0 697 0
29JUN27 157.50 P 0.00 0.00 0.00 9.67 -0.79 24 0 186 0
29JUN27 160.00 P 0.00 0.00 0.00 10.83 -0.80 24 0 322 0
29JUN27 162.50 P 0.00 0.00 0.00 12.00 -0.83 24 0 325 0
29JUN27 165.00 P 0.00 0.00 0.00 13.26 -0.94 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 14.64 -0.94 24 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 16.03 -1.07 24 0 32 0
29JUN27 172.50 P 0.00 0.00 0.00 17.62 -1.15 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.29 -1.17 25 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.99 -0.55 25 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 22.11 -1.24 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.93 -1.25 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 25.76 -1.27 24 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.64 -1.34 24 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 29.63 -2.28 24 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 31.63 -2.35 25 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 33.66 -2.43 25 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 35.75 -2.54 25 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 37.89 -2.62 25 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 42.23 -2.77 25 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 46.73 -2.93 25 0 171 0
29JUN27 215.00 P 53.28 53.28 52.54 51.30 -3.08 26 125 189 +125
29JUN27 220.00 P 0.00 0.00 0.00 55.98 -3.08 26 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 60.71 -3.05 26 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 65.49 -3.03 26 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 70.34 -2.95 26 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 75.20 -2.91 27 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 80.12 -2.84 27 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 85.10 -2.71 0 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 90.10 -2.57 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 95.10 -2.46 0 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 100.10 -2.35 0 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 105.10 -2.24 0 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 110.10 -2.13 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 115.10 -2.05 0 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 120.10 -1.98 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 90 0
29SEP27 87.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 0.05 -0.05 24 0 29 0
29SEP27 92.50 P 0.00 0.00 0.00 0.08 -0.06 24 0 34 0
29SEP27 95.00 P 0.00 0.00 0.00 0.11 -0.07 24 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.15 -0.10 24 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 0.20 -0.12 24 0 15 0
29SEP27 102.50 P 0.00 0.00 0.00 0.27 -0.14 24 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.34 -0.18 24 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.45 -0.19 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 0.55 -0.25 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 0.71 -0.26 24 0 2 0
29SEP27 115.00 P 0.00 0.00 0.00 0.87 -0.33 24 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.12 -0.32 24 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 1.36 -0.35 24 0 10 0
29SEP27 122.50 P 0.00 0.00 0.00 1.58 -0.47 24 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 1.96 -0.42 24 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 2.24 -0.57 24 0 17 0
29SEP27 130.00 P 0.00 0.00 0.00 2.66 -0.61 24 0 1 0
29SEP27 132.50 P 0.00 0.00 0.00 3.11 -0.63 24 0 14 0
29SEP27 135.00 P 0.00 0.00 0.00 3.58 -0.76 24 0 14 0
29SEP27 137.50 P 0.00 0.00 0.00 4.30 -0.64 24 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 4.91 -0.68 24 0 1,555 0
29SEP27 142.50 P 0.00 0.00 0.00 5.59 -0.76 24 0 44 0
29SEP27 145.00 P 0.00 0.00 0.00 6.37 -0.75 24 0 22 0
29SEP27 147.50 P 0.00 0.00 0.00 7.15 -0.80 24 0 80 0
29SEP27 150.00 P 9.87 9.88 9.87 8.04 -0.86 24 2 31 +2
29SEP27 152.50 P 0.00 0.00 0.00 9.01 -0.85 24 0 61 0
29SEP27 155.00 P 0.00 0.00 0.00 9.98 -0.90 24 0 53 0
29SEP27 157.50 P 0.00 0.00 0.00 11.07 -0.96 24 0 2 0
29SEP27 160.00 P 0.00 0.00 0.00 12.24 -0.95 24 0 8 0
29SEP27 162.50 P 0.00 0.00 0.00 13.43 -0.96 24 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 14.71 -1.04 24 0 3 0
29SEP27 167.50 P 17.87 17.87 17.87 16.09 -1.03 24 2 3 +2
29SEP27 170.00 P 0.00 0.00 0.00 17.49 -1.11 24 0 38 0
29SEP27 172.50 P 0.00 0.00 0.00 19.00 -1.22 24 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 20.67 -1.22 24 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.34 -0.55 25 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 23.35 -1.23 24 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 25.10 -2.08 24 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 26.92 -2.14 24 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 28.76 -2.20 24 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 30.62 -2.31 24 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 32.58 -2.40 24 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 34.59 -2.46 24 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 36.61 -2.52 24 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 38.65 -2.61 24 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 42.92 -2.77 25 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 47.28 -2.91 25 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 51.77 -3.08 25 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 56.35 -3.12 25 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 61.00 -3.12 25 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 65.74 -3.04 25 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 70.52 -2.96 26 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 75.35 -2.93 26 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 80.21 -2.85 26 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 85.13 -2.76 26 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 90.10 -2.64 0 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 95.10 -2.51 0 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 100.10 -2.37 0 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 105.10 -2.26 0 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 110.10 -2.17 0 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 115.10 -2.05 0 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 120.10 -1.98 0 0 0 0
TOTAL PUT 3,880 182,483 +2,244
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$ 7.095
29SEP26 4.70 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.30 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 -0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 -0.07 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 -0.07 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 -0.07 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 -0.09 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 -0.08 16 0 0 0
29SEP26 7.00 C 0.19 0.20 0.14 0.14 -0.07 13 1,020 2,659 +210
29SEP26 7.25 C 0.04 0.04 0.03 0.03 -0.03 14 40 1,001 -30
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 1,008 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 293 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.43 -0.05 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.33 -0.05 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.23 -0.05 58 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.13 -0.05 55 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.88 -0.05 48 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.64 -0.05 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.39 -0.05 39 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.12 -0.07 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.87 -0.09 16 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.62 -0.09 11 0 1 0
29OCT26 6.75 C 0.40 0.41 0.40 0.39 -0.08 13 60 120 +60
29OCT26 7.00 C 0.25 0.25 0.21 0.21 -0.05 14 1,170 440 +240
29OCT26 7.25 C 0.12 0.12 0.10 0.09 -0.03 14 340 1,179 +120
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 638 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.35 -0.07 52 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.25 -0.07 49 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.15 -0.05 47 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.90 -0.08 41 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.65 -0.08 35 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.41 -0.07 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.89 -0.08 16 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.65 -0.08 14 0 0 0
27NOV26 6.75 C 0.46 0.46 0.46 0.43 -0.07 13 30 90 +30
27NOV26 7.00 C 0.30 0.30 0.26 0.26 -0.05 14 447 777 +180
27NOV26 7.25 C 0.15 0.15 0.14 0.14 -0.03 14 120 889 +60
27NOV26 7.50 C 0.00 0.00 0.00 0.06 -0.03 14 0 781 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.01 15 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.46 -0.08 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.37 -0.07 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.27 -0.07 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 -0.08 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 -0.08 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.68 -0.07 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 -0.08 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 -0.08 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 -0.08 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 -0.08 14 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 -0.07 13 0 311 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 -0.07 14 0 352 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.05 13 0 1,114 0
30DEC26 7.50 C 0.12 0.12 0.10 0.10 -0.03 14 15 474 -15
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 14 0 329 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 15 0 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 14 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.51 -0.08 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.42 -0.07 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.32 -0.07 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.22 -0.08 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.98 -0.07 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.73 -0.08 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.49 -0.08 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.24 -0.09 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.98 -0.08 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.77 -0.08 15 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.59 -0.07 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 -0.06 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.06 15 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.04 15 0 509 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.04 15 0 599 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.02 15 0 150 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.02 15 0 90 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.56 -0.07 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.46 -0.08 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.36 -0.08 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.26 -0.08 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.02 -0.08 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.77 -0.09 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.52 -0.09 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.28 -0.09 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.02 -0.09 14 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.81 -0.09 14 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.63 -0.08 14 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 -0.08 15 0 418 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 -0.07 15 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 -0.07 14 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 -0.06 14 0 275 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.04 14 0 272 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 -0.03 14 0 46 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 -0.02 15 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 -0.01 15 0 580 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.36 -0.08 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.26 -0.08 30 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.02 -0.08 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.77 -0.09 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.53 -0.09 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.30 -0.09 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.09 -0.07 18 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.89 -0.07 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.71 -0.06 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.56 -0.05 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.43 -0.05 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.32 -0.05 16 0 0 0
29SEP27 7.75 C 0.27 0.27 0.27 0.24 -0.04 16 2 2 +2
29SEP27 8.00 C 0.00 0.00 0.00 0.19 -0.02 16 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.14 -0.02 16 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.09 -0.04 16 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
TOTAL CALL 3,244 18,314 +857
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 1,199 0
29SEP26 7.00 P 0.03 0.04 0.03 0.04 +0.02 14 20 925 +20
29SEP26 7.25 P 0.14 0.18 0.13 0.18 +0.05 14 350 2,722 +150
29SEP26 7.50 P 0.00 0.00 0.00 0.41 +0.08 19 0 2,070 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 +0.09 27 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.09 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 +0.09 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.07 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.07 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 +0.07 60 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 +0.07 66 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 +0.07 72 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.07 77 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 +0.07 82 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 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 51 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 39 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 642 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 +0.01 15 0 253 0
29OCT26 7.00 P 0.08 0.08 0.08 0.09 +0.02 14 20 500 +20
29OCT26 7.25 P 0.21 0.21 0.21 0.23 +0.05 15 1 1,400 +1
29OCT26 7.50 P 0.00 0.00 0.00 0.42 +0.06 15 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.66 +0.09 18 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.91 +0.09 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.16 +0.09 27 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.41 +0.07 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.66 +0.07 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.91 +0.07 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.16 +0.07 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.41 +0.07 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.66 +0.07 49 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 15 0 175 0
27NOV26 6.75 P 0.04 0.04 0.04 0.05 +0.01 14 5 551 +5
27NOV26 7.00 P 0.10 0.10 0.10 0.13 +0.03 14 15 452 +15
27NOV26 7.25 P 0.00 0.00 0.00 0.26 +0.04 15 0 451 0
27NOV26 7.50 P 0.00 0.00 0.00 0.45 +0.07 16 0 363 0
27NOV26 7.75 P 0.00 0.00 0.00 0.66 +0.08 15 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.91 +0.09 19 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.16 +0.09 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.41 +0.07 26 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.66 +0.07 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.91 +0.07 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.16 +0.07 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.41 +0.07 38 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.66 +0.07 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 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 14 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 14 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.02 15 0 1,153 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 +0.02 14 0 265 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 +0.05 15 0 852 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 +0.06 15 0 855 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.07 13 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 +0.09 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 +0.09 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 +0.07 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.07 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 +0.07 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 +0.07 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.07 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 +0.07 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 +0.07 38 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 16 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 15 0 380 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 +0.01 15 0 551 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 +0.01 14 0 460 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 +0.03 15 0 671 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 +0.05 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 +0.05 14 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 +0.06 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 +0.08 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 +0.09 17 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 +0.07 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 +0.07 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.91 +0.07 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 +0.07 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 +0.07 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 +0.07 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 +0.07 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.01 0.00 14 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 0.00 15 0 480 0
29JUN27 6.00 P 0.07 0.07 0.07 0.05 0.00 15 30 304 +28
29JUN27 6.25 P 0.00 0.00 0.00 0.09 0.00 14 0 645 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 +0.01 14 0 347 0
29JUN27 6.75 P 0.22 0.22 0.22 0.24 +0.02 15 15 371 +2
29JUN27 7.00 P 0.00 0.00 0.00 0.35 +0.02 14 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.47 +0.03 14 0 180 0
29JUN27 7.50 P 0.00 0.00 0.00 0.63 +0.04 13 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 +0.05 14 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.03 +0.05 14 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.23 +0.04 12 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.45 +0.07 9 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.19 +0.10 15 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.43 +0.09 14 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.67 +0.08 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.10 0.00 16 0 9 0
29SEP27 6.25 P 0.15 0.15 0.15 0.15 0.00 16 10 10 +10
29SEP27 6.50 P 0.00 0.00 0.00 0.23 +0.02 16 0 3 0
29SEP27 6.75 P 0.00 0.00 0.00 0.32 +0.01 16 0 0 0
29SEP27 7.00 P 0.43 0.43 0.43 0.42 0.00 15 20 25 +20
29SEP27 7.25 P 0.00 0.00 0.00 0.57 +0.02 16 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.75 +0.05 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.93 +0.05 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.13 +0.06 18 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.30 +0.05 16 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.52 +0.06 16 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.74 +0.07 16 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.97 +0.08 16 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.20 +0.07 16 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.43 +0.07 13 0 0 0
TOTAL PUT 486 28,925 +271
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$ 25.800
29SEP26 18.00 C 0.00 0.00 0.00 7.82 -0.31 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.32 -0.32 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.83 -0.37 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.33 -0.28 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.82 -0.29 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.82 -0.39 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.83 -0.28 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.84 -0.28 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.89 -0.28 27 0 25 0
29SEP26 25.00 C 1.09 1.15 1.04 1.05 -0.28 26 75 75 +75
29SEP26 26.00 C 0.50 0.50 0.50 0.48 -0.20 26 15 427 +15
29SEP26 27.00 C 0.17 0.19 0.17 0.17 -0.11 26 23 270 +20
29SEP26 28.00 C 0.06 0.06 0.06 0.05 -0.05 27 66 266 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 293 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 232 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 7.90 -0.33 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.40 -0.33 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.90 -0.33 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.41 -0.33 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.92 -0.32 40 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.85 -0.40 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.90 -0.29 23 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.96 -0.28 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.11 -0.26 24 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.38 -0.26 24 0 89 0
29OCT26 26.00 C 0.86 0.86 0.86 0.83 -0.18 24 30 68 +30
29OCT26 27.00 C 0.00 0.00 0.00 0.44 -0.13 23 0 34 0
29OCT26 28.00 C 0.30 0.30 0.23 0.22 -0.08 24 3 88 +2
29OCT26 29.00 C 0.00 0.00 0.00 0.10 -0.05 24 0 31 0
29OCT26 30.00 C 0.06 0.06 0.06 0.05 -0.02 25 2 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 19 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 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 7.41 -0.38 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.91 -0.38 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.42 -0.38 21 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.93 -0.38 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.97 -0.38 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.01 -0.28 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.13 -0.27 24 0 0 0
27NOV26 24.00 C 2.41 2.41 2.39 2.35 -0.24 25 30 60 +30
27NOV26 25.00 C 0.00 0.00 0.00 1.67 -0.24 24 0 44 0
27NOV26 26.00 C 0.00 0.00 0.00 1.12 -0.18 24 0 31 0
27NOV26 27.00 C 0.00 0.00 0.00 0.70 -0.15 24 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.43 -0.10 24 0 45 0
27NOV26 29.00 C 0.00 0.00 0.00 0.25 -0.07 24 0 127 0
27NOV26 30.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 110 0
27NOV26 31.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 54 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.03 -0.33 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.49 -0.38 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.00 -0.38 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.52 -0.38 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.04 -0.37 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.09 -0.37 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.14 -0.28 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.29 -0.28 24 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.55 -0.25 24 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.90 -0.24 24 0 74 0
30DEC26 26.00 C 0.00 0.00 0.00 1.36 -0.21 24 0 73 0
30DEC26 27.00 C 0.00 0.00 0.00 0.94 -0.18 24 0 33 0
30DEC26 28.00 C 0.00 0.00 0.00 0.62 -0.14 23 0 346 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.12 23 0 268 0
30DEC26 30.00 C 0.27 0.27 0.27 0.25 -0.08 23 1 246 -1
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 8.18 -0.37 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.70 -0.37 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.23 -0.37 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.76 -0.37 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.34 -0.32 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.45 -0.31 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.58 -0.19 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.79 -0.24 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.07 -0.24 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.46 -0.24 24 30 35 +30
30MAR27 26.00 C 0.00 0.00 0.00 1.94 -0.21 24 30 30 +15
30MAR27 27.00 C 1.51 1.51 1.51 1.50 -0.18 24 2 32 +2
30MAR27 28.00 C 0.00 0.00 0.00 1.14 -0.15 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.85 -0.13 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.63 -0.11 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.46 -0.08 24 0 46 0
30MAR27 32.00 C 0.36 0.36 0.36 0.33 -0.07 24 15 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 -0.06 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 -0.05 23 0 2,502 0
30MAR27 35.00 C 0.18 0.18 0.18 0.11 -0.04 23 9 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.40 -0.33 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.94 -0.32 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.47 -0.32 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.96 -0.37 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.50 -0.38 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.64 -0.37 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.86 -0.34 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.12 -0.24 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.44 -0.23 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.85 -0.20 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.34 -0.18 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.89 -0.17 25 0 0 0
29JUN27 28.00 C 1.51 1.51 1.51 1.56 -0.10 25 2 2 +2
29JUN27 29.00 C 0.00 0.00 0.00 1.21 -0.12 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 0.96 -0.10 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.81 -0.04 25 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.61 -0.04 25 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.49 -0.05 25 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.38 -0.04 25 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 49 0
29JUN27 36.00 C 0.25 0.25 0.25 0.22 -0.03 25 6 20 +6
29JUN27 37.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.08 0.00 26 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 7.94 -0.34 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.51 -0.31 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.00 -0.37 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.62 -0.34 27 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.72 -0.39 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.00 -0.21 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.28 -0.20 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.60 -0.22 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.06 -0.17 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.53 -0.18 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.11 -0.19 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.79 -0.13 25 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.45 -0.14 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.21 -0.08 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 0.98 -0.10 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.80 -0.10 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.66 -0.07 25 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.53 -0.08 25 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.43 -0.06 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.34 -0.06 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
TOTAL CALL 339 10,990 +227
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 130 0
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 60 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 268 0
29SEP26 24.00 P 0.10 0.10 0.10 0.06 0.00 27 1 207 0
29SEP26 25.00 P 0.28 0.28 0.28 0.25 +0.03 27 49 234 -15
29SEP26 26.00 P 0.68 0.68 0.67 0.67 +0.10 27 2 734 0
29SEP26 27.00 P 0.00 0.00 0.00 1.35 +0.16 27 0 551 0
29SEP26 28.00 P 0.00 0.00 0.00 2.23 +0.24 27 0 165 0
29SEP26 29.00 P 0.00 0.00 0.00 3.20 +0.27 0 0 164 0
29SEP26 30.00 P 0.00 0.00 0.00 4.20 +0.28 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.21 +0.29 46 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 6.20 +0.28 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.20 +0.28 0 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 8.21 +0.29 65 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.21 +0.29 71 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.21 +0.29 76 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.21 +0.29 82 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.21 +0.29 87 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.20 +0.28 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.21 +0.29 97 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.21 +0.29 101 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.21 +0.29 106 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.21 +0.29 110 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.21 +0.29 115 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 0.00 24 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.23 +0.03 24 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.50 +0.05 24 0 64 0
29OCT26 26.00 P 0.95 0.99 0.95 0.95 +0.11 24 13 185 0
29OCT26 27.00 P 1.52 1.52 1.52 1.57 +0.14 24 15 146 0
29OCT26 28.00 P 0.00 0.00 0.00 2.35 +0.20 24 0 68 0
29OCT26 29.00 P 0.00 0.00 0.00 3.24 +0.24 24 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 4.20 +0.27 0 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 5.21 +0.29 30 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 6.20 +0.28 0 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 7.20 +0.28 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.21 +0.29 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.21 +0.29 46 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.21 +0.29 49 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.21 +0.29 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.21 +0.29 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.20 +0.28 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 0.00 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.40 +0.03 24 0 86 0
27NOV26 25.00 P 0.00 0.00 0.00 0.71 +0.04 24 0 72 0
27NOV26 26.00 P 0.00 0.00 0.00 1.18 +0.10 24 0 204 0
27NOV26 27.00 P 0.00 0.00 0.00 1.77 +0.13 24 0 196 0
27NOV26 28.00 P 0.00 0.00 0.00 2.51 +0.20 24 0 46 0
27NOV26 29.00 P 0.00 0.00 0.00 3.34 +0.22 24 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.24 +0.24 24 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 5.23 +0.29 27 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 6.23 +0.31 31 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 7.23 +0.31 34 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.23 +0.31 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.23 +0.31 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.23 +0.31 44 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.23 +0.31 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.23 +0.31 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.23 +0.31 52 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 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 25 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 24 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 0.00 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 0.00 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.52 +0.02 23 0 168 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 +0.05 23 0 378 0
30DEC26 26.00 P 0.00 0.00 0.00 1.34 +0.08 23 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.92 +0.13 23 0 122 0
30DEC26 28.00 P 0.00 0.00 0.00 2.63 +0.17 24 0 33 0
30DEC26 29.00 P 3.45 3.45 3.42 3.53 +0.29 26 2 85 -2
30DEC26 30.00 P 0.00 0.00 0.00 4.29 +0.21 23 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 5.25 +0.27 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.23 +0.30 27 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.23 +0.31 30 0 0 -1
30DEC26 34.00 P 0.00 0.00 0.00 8.23 +0.31 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.23 +0.31 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.23 +0.31 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.23 +0.31 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.23 +0.31 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.23 +0.31 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.21 +0.29 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.21 +0.29 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.21 +0.29 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.21 +0.29 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.21 +0.29 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 25 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 +0.01 23 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.55 +0.02 23 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.84 +0.03 23 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.23 +0.06 23 30 35 +3
30MAR27 26.00 P 0.00 0.00 0.00 1.70 +0.09 23 30 107 +30
30MAR27 27.00 P 0.00 0.00 0.00 2.27 +0.12 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 +0.17 23 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.68 +0.17 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.49 +0.20 24 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.34 +0.22 23 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 6.24 +0.31 23 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.23 +0.28 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.23 +0.31 27 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.23 +0.31 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.23 +0.31 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.23 +0.31 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.23 +0.31 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.23 +0.31 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.21 +0.29 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.21 +0.29 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.21 +0.29 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.21 +0.29 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.21 +0.29 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.22 +0.02 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.52 +0.05 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.76 +0.06 25 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 1.07 +0.08 25 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.44 +0.08 25 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.88 +0.11 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.49 +0.16 25 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 3.07 +0.16 25 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.61 +0.18 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.29 +0.07 23 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 5.02 +0.17 23 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.83 +0.26 23 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.67 +0.31 23 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.54 +0.30 23 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.42 +0.30 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.32 +0.30 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.29 +0.36 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.29 +0.27 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.23 +0.27 25 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.23 +0.31 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.21 +0.29 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.70 +0.03 25 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 0.98 +0.04 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.33 +0.07 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.72 +0.06 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 2.20 +0.09 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.72 +0.10 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.29 +0.14 25 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 3.93 +0.11 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.62 +0.12 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.43 +0.29 25 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.20 +0.34 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.00 +0.35 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.84 +0.37 25 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.70 +0.38 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.57 +0.32 25 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.47 +0.34 25 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.38 +0.35 25 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.29 +0.33 25 0 0 0
TOTAL PUT 142 7,143 +15
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$ 5.740
29SEP26 4.20 C 0.00 0.00 0.00 1.55 +0.02 73 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.45 +0.01 68 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.35 +0.01 63 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.25 +0.02 58 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.15 +0.01 53 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.05 +0.02 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.95 +0.02 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.85 +0.02 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 +0.02 45 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.02 32 0 10 0
29SEP26 5.50 C 0.30 0.30 0.30 0.29 0.00 28 15 945 +15
29SEP26 5.75 C 0.10 0.14 0.10 0.13 0.00 28 776 1,696 +145
29SEP26 6.00 C 0.05 0.05 0.05 0.05 0.00 29 1 2,428 0
29SEP26 6.25 C 0.02 0.02 0.02 0.02 0.00 32 8 1,548 +5
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 115 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.56 +0.02 42 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.46 +0.02 39 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.36 +0.02 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.26 +0.02 32 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.16 +0.01 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.08 +0.02 39 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.99 +0.03 39 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.89 +0.02 36 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.80 +0.02 35 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.57 0.00 30 0 140 0
29OCT26 5.50 C 0.00 0.00 0.00 0.40 +0.01 31 0 190 0
29OCT26 5.75 C 0.23 0.23 0.23 0.25 0.00 30 15 442 0
29OCT26 6.00 C 0.14 0.15 0.14 0.15 0.00 30 30 240 +30
29OCT26 6.25 C 0.11 0.11 0.11 0.09 +0.01 31 15 1,041 0
29OCT26 6.50 C 0.07 0.07 0.07 0.05 0.00 32 15 531 +15
29OCT26 6.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.47 +0.01 30 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.37 -0.01 27 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.29 +0.01 36 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.20 +0.01 36 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.10 +0.01 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.01 +0.01 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.91 0.00 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.83 -0.01 31 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.64 +0.02 31 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.47 +0.01 31 0 220 0
27NOV26 5.75 C 0.00 0.00 0.00 0.32 0.00 29 0 466 0
27NOV26 6.00 C 0.24 0.24 0.23 0.22 0.00 30 60 183 -8
27NOV26 6.25 C 0.00 0.00 0.00 0.14 0.00 30 0 480 0
27NOV26 6.50 C 0.10 0.10 0.10 0.09 0.00 30 15 105 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 31 0 100 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.58 +0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.51 +0.01 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.41 +0.01 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.32 +0.01 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.23 +0.01 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.13 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.04 0.00 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.96 +0.01 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.69 +0.02 30 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 +0.01 30 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 +0.01 30 0 111 0
30DEC26 6.00 C 0.31 0.31 0.27 0.29 0.00 30 85 408 -25
30DEC26 6.25 C 0.21 0.22 0.20 0.21 +0.01 30 120 887 +60
30DEC26 6.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 448 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 0.00 30 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 31 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 31 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.66 0.00 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.57 0.00 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.48 0.00 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.40 +0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.30 -0.01 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.22 0.00 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.14 -0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.07 0.00 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.00 +0.01 31 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.84 +0.01 31 0 37 0
30MAR27 5.50 C 0.00 0.00 0.00 0.70 +0.01 31 0 15 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 +0.01 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 +0.01 32 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 +0.01 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 +0.01 32 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 +0.01 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 +0.01 31 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 31 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 0.00 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.72 0.00 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.59 +0.01 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.50 0.00 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.42 +0.01 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.33 0.00 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.29 0.00 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.21 -0.01 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.14 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.06 -0.01 30 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.89 -0.01 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.74 -0.01 29 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.61 -0.01 29 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.50 -0.01 29 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.40 -0.02 28 0 629 0
29JUN27 6.50 C 0.00 0.00 0.00 0.32 -0.02 28 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 -0.01 29 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 83 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 -0.01 28 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 -0.01 29 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 0.00 29 0 60 0
29JUN27 8.75 C 0.13 0.13 0.13 0.04 0.00 29 225 225 +225
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 29 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29SEP27 4.30 C 0.00 0.00 0.00 1.62 +0.01 31 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.54 +0.01 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.46 0.00 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.39 +0.01 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.31 0.00 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.24 0.00 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.21 +0.01 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.14 +0.01 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.98 0.00 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.84 0.00 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.72 0.00 32 0 4 0
29SEP27 6.00 C 0.65 0.65 0.65 0.61 -0.01 32 15 15 +15
29SEP27 6.25 C 0.00 0.00 0.00 0.51 -0.01 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.43 -0.01 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.37 -0.01 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
TOTAL CALL 1,395 31,716 +477
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 210 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,910 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 27 0 1,247 0
29SEP26 5.75 P 0.13 0.16 0.13 0.13 -0.01 27 930 2,307 -130
29SEP26 6.00 P 0.00 0.00 0.00 0.31 -0.01 31 0 1,681 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 -0.02 35 0 2,013 0
29SEP26 6.50 P 0.00 0.00 0.00 0.76 -0.02 0 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 1.01 -0.02 0 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.26 -0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.01 -0.02 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 421 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 32 0 13 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 32 0 59 0
29OCT26 5.25 P 0.05 0.05 0.05 0.06 0.00 29 15 361 -15
29OCT26 5.50 P 0.12 0.12 0.12 0.13 0.00 30 15 166 -8
29OCT26 5.75 P 0.23 0.23 0.23 0.24 -0.01 30 15 907 0
29OCT26 6.00 P 0.38 0.39 0.38 0.39 -0.02 30 30 111 +15
29OCT26 6.25 P 0.00 0.00 0.00 0.59 -0.01 32 0 7 0
29OCT26 6.50 P 0.00 0.00 0.00 0.79 -0.03 31 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.02 -0.02 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
27NOV26 4.90 P 0.04 0.04 0.04 0.04 0.00 30 227 224 +206
27NOV26 5.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 206 0
27NOV26 5.25 P 0.10 0.10 0.10 0.10 0.00 29 10 237 +10
27NOV26 5.50 P 0.00 0.00 0.00 0.18 -0.01 29 0 599 0
27NOV26 5.75 P 0.30 0.30 0.30 0.30 -0.01 30 15 195 0
27NOV26 6.00 P 0.00 0.00 0.00 0.45 -0.01 30 0 152 0
27NOV26 6.25 P 0.00 0.00 0.00 0.63 0.00 31 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.84 0.00 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.06 -0.01 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.28 -0.01 33 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.52 -0.01 34 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 30 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 30 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 0.00 29 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 183 0
30DEC26 5.00 P 0.08 0.08 0.08 0.08 -0.01 29 225 938 +155
30DEC26 5.25 P 0.00 0.00 0.00 0.15 0.00 29 0 195 0
30DEC26 5.50 P 0.25 0.25 0.25 0.23 -0.01 29 15 325 0
30DEC26 5.75 P 0.35 0.35 0.34 0.35 -0.01 29 2 118 +1
30DEC26 6.00 P 0.00 0.00 0.00 0.50 -0.01 30 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 -0.02 30 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.88 -0.01 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 -0.01 33 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.30 -0.01 32 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.53 -0.01 32 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.77 -0.01 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.26 -0.02 0 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.01 -0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.03 0.00 29 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.04 0.00 29 0 260 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 0.00 31 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 0.00 30 0 50 0
30MAR27 4.60 P 0.07 0.07 0.07 0.09 0.00 31 15 143 +15
30MAR27 4.70 P 0.09 0.09 0.09 0.11 0.00 31 15 45 +15
30MAR27 4.80 P 0.11 0.11 0.11 0.13 0.00 31 15 43 -12
30MAR27 4.90 P 0.12 0.13 0.12 0.15 0.00 30 30 47 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 0.00 30 0 130 0
30MAR27 5.25 P 0.00 0.00 0.00 0.26 0.00 30 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 0.00 30 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 0.00 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 -0.01 30 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.78 -0.01 30 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 -0.01 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.17 -0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.37 -0.01 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.59 0.00 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.81 -0.01 33 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.04 0.00 33 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.27 -0.01 32 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.26 -0.02 0 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.01 -0.02 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.08 -0.01 28 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 0.00 29 0 162 0
29JUN27 4.40 P 0.00 0.00 0.00 0.12 -0.01 28 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 168 0
29JUN27 4.60 P 0.16 0.16 0.16 0.17 -0.01 28 30 239 0
29JUN27 4.70 P 0.19 0.19 0.19 0.20 -0.01 28 30 55 +30
29JUN27 4.80 P 0.00 0.00 0.00 0.23 -0.01 28 0 22 0
29JUN27 4.90 P 0.24 0.24 0.24 0.26 -0.02 28 15 33 +5
29JUN27 5.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.39 -0.03 27 0 46 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 -0.03 27 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.65 -0.03 27 0 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.80 -0.03 27 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 0.97 -0.02 26 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.15 -0.02 26 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.34 -0.02 25 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.53 -0.03 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.74 -0.02 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.95 -0.03 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.39 -0.02 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.84 -0.11 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.17 -0.02 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.41 -0.02 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.65 -0.02 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.89 -0.02 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.13 -0.02 27 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.18 -0.01 31 0 37 0
29SEP27 4.40 P 0.00 0.00 0.00 0.22 0.00 32 0 7 0
29SEP27 4.50 P 0.00 0.00 0.00 0.24 -0.01 31 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 0.28 -0.01 31 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.37 -0.02 30 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.41 -0.02 30 0 35 0
29SEP27 5.25 P 0.00 0.00 0.00 0.53 -0.02 31 0 158 0
29SEP27 5.50 P 0.00 0.00 0.00 0.65 -0.02 30 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.79 -0.02 30 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.95 -0.01 30 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.13 -0.01 31 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.31 -0.02 31 0 30 0
29SEP27 6.75 P 0.00 0.00 0.00 1.50 -0.02 31 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.69 -0.02 31 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.90 -0.02 31 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.10 -0.03 31 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.32 -0.02 31 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.54 -0.02 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.76 -0.02 31 0 0 0
TOTAL PUT 1,649 22,130 +287
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$ 106.500
29SEP26 37.00 C 0.00 0.00 0.00 69.99 -4.77 282 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 68.99 -4.77 276 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 67.99 -4.77 269 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 66.99 -4.77 263 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 65.74 -5.02 224 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 65.00 -4.76 252 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 64.00 -4.76 246 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 63.01 -4.76 241 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 62.00 -4.77 234 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 61.00 -4.77 229 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 60.00 -4.77 223 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 59.01 -4.76 219 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.74 -5.03 183 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.90 -4.87 198 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 54.51 -4.77 196 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.01 -4.77 185 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.41 -4.88 165 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 47.02 -4.77 163 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 44.52 -4.77 153 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 42.03 -4.77 144 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.54 -4.76 135 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.03 -4.78 125 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.55 -4.76 117 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 32.08 -4.75 110 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 29.63 -4.71 103 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 27.16 -4.71 96 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 24.73 -4.69 90 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 22.32 -4.68 84 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 19.57 -4.70 68 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.34 -4.70 68 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 15.21 -4.82 68 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 13.20 -4.66 68 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 11.33 -4.47 68 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 9.62 -4.23 68 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 7.96 -4.08 67 0 7 0
29SEP26 105.00 C 7.18 8.38 6.63 6.63 -3.74 67 11 9 +2
29SEP26 107.50 C 6.35 7.02 5.50 5.44 -3.14 67 10 30 -2
29SEP26 110.00 C 4.70 5.92 4.50 4.45 -2.94 68 60 51 +2
29SEP26 112.50 C 4.93 4.93 3.61 3.61 -2.56 68 17 53 -1
29SEP26 115.00 C 3.05 3.60 2.90 2.90 -2.28 69 119 359 +89
29SEP26 117.50 C 2.85 3.30 2.45 2.28 -2.02 69 17 148 +4
29SEP26 120.00 C 2.30 2.63 1.95 1.77 -1.82 69 48 275 +18
29SEP26 122.50 C 2.23 2.40 1.68 1.36 -1.55 69 33 62 -10
29SEP26 125.00 C 1.50 1.80 1.31 1.03 -1.31 69 12 433 -3
29SEP26 127.50 C 1.18 1.18 1.03 0.78 -1.08 69 30 212 -18
29SEP26 130.00 C 1.13 1.19 0.88 0.58 -0.89 68 34 341 +3
29SEP26 132.50 C 0.79 0.79 0.76 0.43 -0.72 68 14 151 +9
29SEP26 135.00 C 0.65 0.65 0.61 0.31 -0.58 68 5 214 -2
29SEP26 137.50 C 0.60 0.60 0.45 0.23 -0.46 68 4 82 0
29SEP26 140.00 C 0.51 0.60 0.50 0.16 -0.37 68 3 115 +2
29SEP26 142.50 C 0.43 0.43 0.33 0.12 -0.28 69 24 32 +3
29SEP26 145.00 C 0.27 0.27 0.27 0.09 -0.21 69 16 128 -7
29SEP26 147.50 C 0.00 0.00 0.00 0.06 -0.17 68 0 53 0
29SEP26 150.00 C 0.24 0.24 0.17 0.04 -0.13 68 4 762 0
29SEP26 152.50 C 0.15 0.15 0.15 0.03 -0.10 69 15 58 +14
29SEP26 155.00 C 0.18 0.20 0.16 0.02 -0.08 68 17 47 -6
29SEP26 157.50 C 0.17 0.17 0.17 0.01 -0.06 66 1 72 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 73 0
29SEP26 162.50 C 0.08 0.08 0.08 0.01 -0.03 71 10 124 0
29SEP26 165.00 C 0.07 0.07 0.07 0.01 -0.02 73 3 173 +3
29SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 52 0
29SEP26 170.00 C 0.01 0.05 0.01 0.01 0.00 78 60 104 +40
29SEP26 172.50 C 0.05 0.05 0.05 0.01 0.00 80 10 18 0
29SEP26 175.00 C 0.08 0.08 0.08 0.01 0.00 82 5 66 -1
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 56 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 86 0 28 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 88 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 90 0 94 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 92 0 412 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 96 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29SEP26 197.50 C 0.03 0.03 0.03 0.01 0.00 100 1 5 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 102 0 133 0
29SEP26 205.00 C 0.03 0.03 0.03 0.01 0.00 105 2 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 109 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 112 0 56 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 115 0 55 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 118 0 33 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 122 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 125 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 128 0 69 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 130 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 133 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 139 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 141 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 144 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 146 0 134 0
29OCT26 44.00 C 0.00 0.00 0.00 63.01 -4.86 133 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 62.00 -4.88 129 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 61.08 -4.80 130 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 60.00 -4.89 122 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 59.01 -4.88 120 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.94 -4.96 112 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.98 -4.92 112 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.57 -4.84 110 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 52.09 -4.71 104 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.59 -4.70 97 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 47.18 -4.79 95 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.76 -4.75 92 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.03 -4.77 77 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.59 -4.76 74 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.18 -4.77 71 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.80 -4.75 70 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.46 -4.72 68 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 30.17 -4.55 67 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.20 -4.23 71 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 26.13 -4.08 71 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.03 -4.12 70 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 22.04 -4.03 69 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 20.13 -3.90 68 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 18.20 -3.92 67 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 16.54 -4.29 67 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 14.97 -4.14 67 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 13.51 -3.97 67 0 4 0
29OCT26 102.50 C 13.40 13.40 13.40 12.08 -3.87 66 1 1 +1
29OCT26 105.00 C 11.18 11.18 11.00 10.69 -3.82 65 15 15 0
29OCT26 107.50 C 0.00 0.00 0.00 9.71 -3.16 67 0 32 0
29OCT26 110.00 C 8.80 10.20 8.80 8.73 -2.89 67 3 375 +1
29OCT26 112.50 C 0.00 0.00 0.00 7.84 -2.76 68 0 18 0
29OCT26 115.00 C 7.75 8.29 7.75 7.04 -2.54 68 2 306 +1
29OCT26 117.50 C 0.00 0.00 0.00 6.24 -2.47 68 0 63 0
29OCT26 120.00 C 6.78 6.78 5.70 5.51 -2.41 68 3 290 -1
29OCT26 122.50 C 5.50 6.20 5.10 4.85 -2.36 68 3 67 0
29OCT26 125.00 C 4.68 4.68 4.63 4.26 -2.18 68 2 100 +1
29OCT26 127.50 C 4.20 4.20 4.20 3.73 -2.01 68 1 62 +1
29OCT26 130.00 C 3.75 3.75 3.75 3.26 -1.85 68 2 70 +2
29OCT26 132.50 C 0.00 0.00 0.00 2.84 -1.70 68 0 88 0
29OCT26 135.00 C 0.00 0.00 0.00 2.48 -1.54 68 2 104 0
29OCT26 137.50 C 0.00 0.00 0.00 2.15 -1.41 67 0 49 0
29OCT26 140.00 C 2.48 2.97 2.48 1.87 -1.28 67 8 141 +4
29OCT26 142.50 C 0.00 0.00 0.00 1.62 -1.16 67 0 58 0
29OCT26 145.00 C 0.00 0.00 0.00 1.40 -1.04 67 0 71 0
29OCT26 147.50 C 0.00 0.00 0.00 1.21 -0.94 67 0 45 0
29OCT26 150.00 C 1.97 1.97 1.80 1.04 -0.85 67 3 218 +1
29OCT26 152.50 C 1.55 1.55 1.55 0.90 -0.76 67 1 50 -1
29OCT26 155.00 C 1.45 1.45 1.45 0.77 -0.68 67 9 35 +6
29OCT26 157.50 C 0.00 0.00 0.00 0.66 -0.61 67 0 84 0
29OCT26 160.00 C 0.00 0.00 0.00 0.57 -0.54 67 0 35 0
29OCT26 162.50 C 0.00 0.00 0.00 0.49 -0.48 67 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 0.42 -0.43 67 0 93 0
29OCT26 167.50 C 0.00 0.00 0.00 0.36 -0.38 67 0 52 0
29OCT26 170.00 C 0.00 0.00 0.00 0.31 -0.34 67 0 92 0
29OCT26 172.50 C 0.00 0.00 0.00 0.26 -0.30 67 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.22 -0.27 67 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.19 -0.24 67 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.16 -0.21 67 0 92 0
29OCT26 182.50 C 0.00 0.00 0.00 0.13 -0.19 67 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 0.12 -0.16 67 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.10 -0.14 67 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.09 -0.12 68 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.07 -0.11 67 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.06 -0.09 67 0 63 0
29OCT26 197.50 C 0.00 0.00 0.00 0.05 -0.08 67 0 15 0
29OCT26 200.00 C 0.28 0.28 0.28 0.04 -0.07 66 1 56 +1
29OCT26 205.00 C 0.00 0.00 0.00 0.03 -0.06 67 0 34 0
29OCT26 210.00 C 0.19 0.19 0.19 0.02 -0.05 66 6 26 +5
29OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 27 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29OCT26 250.00 C 0.07 0.07 0.07 0.01 0.00 76 19 25 +19
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 81 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 91 0 130 0
27NOV26 44.00 C 0.00 0.00 0.00 63.01 -4.98 98 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.00 -4.94 94 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.42 -4.54 111 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.36 -4.67 106 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.01 -5.03 87 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.94 -5.18 80 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 57.35 -4.55 98 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.57 -5.05 80 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.36 -4.91 86 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 50.00 -4.62 85 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.60 -4.51 82 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 45.23 -4.49 79 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.87 -4.49 77 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 40.47 -4.66 74 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 38.23 -4.62 73 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 36.04 -4.68 72 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 33.90 -4.63 71 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 32.11 -4.29 74 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 30.10 -4.23 73 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 28.17 -4.14 72 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 26.32 -3.82 72 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 24.54 -3.74 71 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 22.86 -3.90 71 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 21.54 -3.31 73 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 19.76 -3.48 71 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 18.21 -3.49 70 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 16.90 -3.42 70 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 15.68 -3.28 71 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 14.55 -3.13 71 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 13.50 -2.99 71 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 12.54 -2.88 72 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 11.58 -2.78 72 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 10.76 -2.67 72 0 8 0
27NOV26 117.50 C 0.00 0.00 0.00 9.94 -2.80 72 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 9.13 -2.58 72 0 26 0
27NOV26 122.50 C 0.00 0.00 0.00 8.38 -2.57 72 0 27 0
27NOV26 125.00 C 8.68 8.68 8.25 7.69 -2.51 72 2 18 -1
27NOV26 127.50 C 0.00 0.00 0.00 7.04 -2.38 72 0 5 0
27NOV26 130.00 C 0.00 0.00 0.00 6.45 -2.25 72 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 5.90 -2.13 72 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 5.40 -2.01 72 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 4.94 -1.89 72 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 4.51 -1.78 72 0 50 0
27NOV26 142.50 C 0.00 0.00 0.00 4.12 -1.67 72 0 17 0
27NOV26 145.00 C 4.71 4.71 4.71 3.76 -1.57 71 2 5 +1
27NOV26 147.50 C 0.00 0.00 0.00 3.43 -1.47 71 0 37 0
27NOV26 150.00 C 0.00 0.00 0.00 3.03 -1.35 71 0 40 0
27NOV26 152.50 C 0.00 0.00 0.00 2.76 -1.26 71 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 2.52 -1.18 71 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 2.29 -1.10 71 0 0 0
27NOV26 160.00 C 3.11 3.11 3.11 2.09 -1.03 71 1 79 0
27NOV26 162.50 C 0.00 0.00 0.00 1.90 -0.96 71 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 1.73 -0.89 71 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 1.57 -0.84 71 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 1.43 -0.78 71 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 1.30 -0.72 71 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 1.18 -0.67 71 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 1.10 -0.65 71 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 0.97 -0.59 71 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 0.88 -0.55 71 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.80 -0.51 71 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.73 -0.47 71 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.66 -0.44 71 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.60 -0.40 71 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.55 -0.37 71 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.50 -0.34 71 0 1 0
27NOV26 200.00 C 1.23 1.50 1.23 0.46 -0.31 71 7 280 +2
27NOV26 205.00 C 0.00 0.00 0.00 0.38 -0.28 71 0 91 0
27NOV26 210.00 C 0.00 0.00 0.00 0.31 -0.23 71 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.25 -0.20 71 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.21 -0.17 71 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.17 -0.15 71 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.14 -0.13 71 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.12 -0.11 71 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.10 -0.09 71 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.08 -0.08 71 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.07 -0.06 71 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.06 -0.05 71 0 0 0
27NOV26 260.00 C 0.38 0.38 0.38 0.05 -0.05 71 1 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.04 -0.04 71 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.03 -0.04 71 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.02 -0.04 69 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 -0.04 66 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
27NOV26 300.00 C 0.23 0.23 0.17 0.01 0.00 71 31 132 +31
30DEC26 44.00 C 0.00 0.00 0.00 63.01 -5.16 74 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 62.00 -5.19 70 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.42 -4.80 88 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.36 -4.89 84 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.09 -5.19 70 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.49 -4.82 84 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.53 -4.82 83 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 55.69 -4.09 92 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 53.35 -4.07 89 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 50.98 -4.09 85 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.69 -4.18 83 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 46.43 -4.03 81 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.22 -3.98 79 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.05 -3.95 78 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.93 -3.92 77 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 37.61 -4.08 73 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.60 -4.01 73 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.68 -3.98 72 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.82 -3.92 72 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 30.04 -3.93 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.31 -3.89 71 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.68 -3.82 71 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.39 -3.48 72 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 23.63 -3.63 71 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.23 -3.55 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.92 -3.40 71 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.68 -3.29 71 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 18.56 -3.00 71 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 17.27 -3.16 70 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 16.26 -3.03 71 0 1 0
30DEC26 110.00 C 15.80 16.40 15.77 15.31 -2.97 71 18 33 +1
30DEC26 112.50 C 15.03 15.03 15.03 14.42 -3.00 71 15 31 +15
30DEC26 115.00 C 0.00 0.00 0.00 13.58 -2.77 72 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 12.77 -2.69 72 0 30 0
30DEC26 120.00 C 13.00 13.00 13.00 11.94 -2.63 72 2 147 0
30DEC26 122.50 C 12.05 12.20 12.04 11.16 -2.51 72 5 223 -2
30DEC26 125.00 C 0.00 0.00 0.00 10.16 -2.93 70 0 16 0
30DEC26 127.50 C 0.00 0.00 0.00 9.59 -2.78 71 0 58 0
30DEC26 130.00 C 0.00 0.00 0.00 9.09 -2.44 71 0 90 0
30DEC26 132.50 C 10.43 10.43 10.43 8.48 -2.42 71 14 57 +14
30DEC26 135.00 C 0.00 0.00 0.00 7.92 -2.31 71 0 0 0
30DEC26 137.50 C 9.37 9.37 9.37 7.38 -2.21 71 15 45 +5
30DEC26 140.00 C 0.00 0.00 0.00 6.88 -2.12 71 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 6.42 -2.02 71 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 5.81 -1.87 70 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 5.41 -1.79 70 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 5.20 -1.54 71 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 4.70 -1.62 70 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 4.38 -1.54 70 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 4.08 -1.47 70 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 3.80 -1.39 70 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 3.54 -1.32 70 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 3.29 -1.26 70 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 3.07 -1.19 70 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.85 -1.14 70 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 2.74 -1.00 71 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 2.47 -1.03 70 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 2.30 -0.98 70 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 2.14 -1.02 70 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 2.00 -0.87 70 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.86 -0.83 70 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 1.73 -0.79 70 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 1.66 -0.77 71 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 1.50 -0.70 70 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 1.40 -0.66 70 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 1.30 -0.63 70 0 1 0
30DEC26 200.00 C 2.69 2.69 2.69 1.21 -0.60 70 1 26 +1
30DEC26 205.00 C 0.00 0.00 0.00 1.05 -0.53 70 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.91 -0.48 70 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.79 -0.43 70 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.69 -0.38 70 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.59 -0.35 70 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.52 -0.30 70 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.45 -0.27 70 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.39 -0.24 70 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.34 -0.22 70 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.30 -0.19 70 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.26 -0.17 70 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.22 -0.16 70 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.20 -0.13 70 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.17 -0.12 70 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.15 -0.11 70 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.13 -0.10 70 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.11 -0.09 70 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.10 -0.08 70 0 93 0
30DEC26 295.00 C 0.00 0.00 0.00 0.09 -0.07 71 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.08 -0.06 71 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.06 -0.05 70 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.05 -0.04 71 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.04 -0.03 71 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.03 -0.03 71 0 0 0
30DEC26 350.00 C 0.38 0.38 0.34 0.02 -0.03 70 20 214 +20
30MAR27 44.00 C 0.00 0.00 0.00 64.84 -4.37 88 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 63.92 -4.36 87 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 63.00 -4.35 86 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 62.08 -4.35 85 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 61.17 -4.14 84 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 60.27 -4.13 83 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 59.37 -4.34 82 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 57.17 -4.09 80 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 55.01 -3.88 79 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 52.89 -4.03 78 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 50.82 -3.96 76 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 48.81 -3.87 76 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.84 -3.89 75 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 44.65 -4.06 72 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.80 -4.18 72 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.02 -4.10 72 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.28 -4.06 71 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 37.61 -4.00 71 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.00 -3.94 71 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.46 -3.89 71 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.98 -3.82 70 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.84 -3.47 71 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.48 -3.40 71 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 28.91 -3.58 70 0 0 0
30MAR27 95.00 C 28.80 28.80 28.80 27.54 -3.63 70 1 1 +1
30MAR27 97.50 C 0.00 0.00 0.00 26.51 -3.19 70 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.39 -3.12 71 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 24.20 -3.05 70 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 23.33 -3.08 71 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 22.36 -3.00 71 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 21.44 -3.01 71 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 20.57 -2.96 71 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.73 -2.86 71 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 18.94 -2.79 72 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.18 -2.72 72 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 17.45 -2.66 72 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.30 -3.06 71 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 15.98 -2.66 72 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 15.28 -2.68 72 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 14.61 -2.64 72 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 13.97 -2.57 72 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 13.36 -2.49 72 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 12.77 -2.42 72 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 12.22 -2.34 72 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 11.68 -2.28 72 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 11.17 -2.21 72 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 10.69 -2.14 72 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 10.22 -2.08 71 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 9.78 -2.01 71 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 9.35 -1.95 71 0 0 0
30MAR27 160.00 C 10.67 10.67 10.67 8.95 -1.89 71 1 2 +1
30MAR27 162.50 C 0.00 0.00 0.00 8.56 -1.83 71 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.19 -1.77 71 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 7.84 -1.72 71 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 7.50 -1.67 71 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 7.18 -1.61 71 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 6.87 -1.56 71 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 6.58 -1.51 71 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 6.30 -1.46 71 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 6.03 -1.42 71 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 5.78 -1.36 71 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 5.53 -1.33 71 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 5.30 -1.28 71 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 5.07 -1.24 71 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 4.86 -1.20 71 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 4.66 -1.16 71 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 4.46 -1.13 71 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 4.10 -1.05 71 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 3.77 -0.98 71 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 3.46 -0.92 71 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 3.18 -0.87 71 0 227 0
30MAR27 225.00 C 0.00 0.00 0.00 2.84 -0.90 70 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 2.62 -0.83 70 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.41 -0.78 70 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 2.22 -0.73 70 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.05 -0.68 70 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.89 -0.63 70 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.74 -0.60 70 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.61 -0.55 70 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.48 -0.53 70 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.37 -0.49 70 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.27 -0.45 70 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.17 -0.43 70 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.08 -0.36 70 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 1.00 -0.34 70 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.93 -0.31 70 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.86 -0.29 70 0 35 0
29JUN27 44.00 C 0.00 0.00 0.00 65.71 -4.30 79 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 64.86 -4.36 79 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 64.12 -4.17 79 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 63.28 -4.16 79 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 62.43 -4.18 78 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 61.61 -4.15 78 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 60.70 -4.22 77 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 58.76 -4.07 76 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 56.80 -4.00 76 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 54.79 -4.02 74 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.98 -3.96 74 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 50.96 -4.06 73 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 49.18 -3.98 72 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 47.48 -4.06 72 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 45.81 -4.02 72 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 44.20 -3.99 71 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 42.64 -3.94 71 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 41.13 -3.88 71 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 39.69 -3.65 71 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 38.30 -3.63 71 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 37.24 -3.46 72 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 35.95 -3.41 71 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 34.72 -3.35 71 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 33.54 -3.09 71 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 32.41 -3.03 71 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 31.32 -2.97 71 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 29.89 -3.31 70 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 28.90 -3.22 71 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.97 -3.30 71 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 27.07 -3.24 71 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.20 -3.32 71 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 25.38 -3.12 71 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 24.60 -3.18 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 23.91 -3.06 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.08 -2.85 72 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 22.29 -2.89 72 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 21.53 -3.18 72 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 20.79 -3.22 71 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 20.08 -3.06 71 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 19.40 -3.30 71 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 18.75 -3.18 71 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 18.11 -3.17 71 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 17.50 -3.05 71 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 16.91 -3.05 71 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 16.35 -2.99 71 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 15.80 -2.93 71 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 15.27 -2.88 71 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 14.77 -2.81 71 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 14.28 -2.76 71 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 13.81 -2.70 71 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 13.35 -2.65 71 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 12.92 -2.59 71 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 12.49 -2.54 71 0 0 0
29JUN27 167.50 C 14.47 14.47 14.47 12.09 -2.48 71 15 30 +15
29JUN27 170.00 C 0.00 0.00 0.00 11.69 -2.44 71 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 11.32 -2.38 71 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 10.95 -2.34 71 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 10.60 -2.29 71 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 10.26 -2.24 71 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 9.93 -2.19 71 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 9.62 -2.14 71 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 9.31 -2.10 71 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 9.02 -2.05 71 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 8.73 -2.02 71 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 8.46 -1.97 71 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 8.19 -1.93 71 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 7.94 -1.89 71 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 7.45 -1.81 71 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 7.00 -1.73 71 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 6.58 -1.66 71 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 6.19 -1.59 71 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 5.82 -1.52 71 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 5.48 -1.45 71 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 5.15 -1.40 70 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 4.85 -1.34 70 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 4.57 -1.29 70 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 4.31 -1.23 70 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 4.06 -1.18 70 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 3.83 -1.13 70 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 3.62 -1.08 70 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 3.42 -1.03 70 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 3.23 -0.99 70 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 3.05 -0.95 70 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 2.88 -0.91 70 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 2.72 -0.88 70 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 2.58 -0.83 70 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 2.44 -0.80 70 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 66.15 -5.04 70 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 65.36 -5.04 70 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 64.58 -5.02 70 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 63.81 -5.01 70 0 0 0
29SEP27 48.00 C 65.00 65.00 65.00 63.05 -4.99 70 1 1 +1
29SEP27 49.00 C 0.00 0.00 0.00 62.29 -4.99 70 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 61.55 -4.97 70 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 59.72 -4.93 70 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 57.94 -4.89 70 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 56.21 -4.85 70 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 54.53 -4.81 70 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 52.90 -4.77 70 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 51.32 -4.72 70 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 49.79 -4.67 70 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 48.31 -4.62 70 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 46.87 -4.57 70 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 45.48 -4.51 70 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 44.13 -4.46 70 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 42.82 -4.41 70 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 41.98 -3.61 72 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 40.72 -3.59 72 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 39.64 -3.26 72 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 38.55 -3.24 72 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 37.57 -3.10 72 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 36.38 -3.13 72 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 35.40 -3.12 72 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 34.48 -2.96 72 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 33.14 -3.39 71 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 32.25 -3.17 71 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 31.40 -3.36 72 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 30.59 -3.30 72 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 30.08 -2.97 73 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 29.23 -3.01 72 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 28.41 -3.00 72 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 27.61 -3.05 72 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 26.84 -3.14 72 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 26.09 -3.19 72 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 25.37 -3.24 72 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 24.67 -3.28 72 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 23.99 -3.33 72 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 23.33 -3.30 72 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 22.69 -3.25 72 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 22.08 -3.19 72 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 21.48 -3.14 72 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 20.90 -3.09 72 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 20.34 -3.04 72 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 19.80 -2.99 72 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 19.27 -2.94 72 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 18.76 -2.89 72 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 18.27 -2.84 72 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 17.79 -2.80 72 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 17.32 -2.76 72 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 16.87 -2.71 72 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 16.43 -2.67 72 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 16.01 -2.62 72 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 15.60 -2.57 72 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 15.20 -2.53 71 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 14.81 -2.49 71 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 14.44 -2.44 71 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 14.07 -2.41 71 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 13.72 -2.36 71 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 13.37 -2.33 71 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 13.04 -2.29 71 0 0 0
TOTAL CALL 818 17,836 +285
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 177 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 169 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 165 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 153 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 129 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 116 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 57 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.01 71 0 69 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 +0.02 69 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.09 +0.03 68 0 65 0
29SEP26 82.50 P 0.17 0.17 0.17 0.17 +0.07 69 2 50 +2
29SEP26 85.00 P 0.00 0.00 0.00 0.29 +0.11 69 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 0.47 +0.17 68 0 94 0
29SEP26 90.00 P 0.83 0.83 0.62 0.70 +0.26 67 30 331 -14
29SEP26 92.50 P 0.84 0.84 0.84 1.05 +0.33 67 2 288 0
29SEP26 95.00 P 1.18 1.34 1.18 1.53 +0.52 67 16 72 0
29SEP26 97.50 P 2.34 2.34 1.81 2.15 +0.73 67 28 60 -5
29SEP26 100.00 P 2.44 2.65 2.43 2.91 +0.96 67 22 178 +14
29SEP26 102.50 P 3.80 4.30 3.28 3.91 +1.31 67 19 80 0
29SEP26 105.00 P 5.00 5.45 4.00 4.99 +1.48 67 47 235 -26
29SEP26 107.50 P 6.11 6.35 5.50 6.43 +1.96 69 31 174 +8
29SEP26 110.00 P 7.59 8.16 7.53 7.89 +2.22 69 14 1,031 -4
29SEP26 112.50 P 9.41 9.41 9.41 9.40 +2.38 68 1 130 0
29SEP26 115.00 P 10.96 10.96 10.96 11.54 +3.01 72 10 202 0
29SEP26 117.50 P 0.00 0.00 0.00 13.49 +3.26 73 0 258 0
29SEP26 120.00 P 13.79 14.83 13.79 15.55 +3.95 75 2 450 -1
29SEP26 122.50 P 0.00 0.00 0.00 17.71 +3.84 77 0 59 0
29SEP26 125.00 P 0.00 0.00 0.00 19.97 +4.64 79 0 367 0
29SEP26 127.50 P 0.00 0.00 0.00 21.64 +4.18 68 0 83 0
29SEP26 130.00 P 23.59 23.59 23.59 23.73 +4.16 60 1 276 -1
29SEP26 132.50 P 0.00 0.00 0.00 26.11 +3.75 59 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 28.71 +4.08 68 0 97 0
29SEP26 137.50 P 0.00 0.00 0.00 31.26 +4.33 75 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 33.58 +4.31 68 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 36.10 +4.42 74 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 38.52 +4.46 69 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 41.00 +4.54 0 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 43.50 +4.61 0 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 46.00 +4.63 0 0 104 0
29SEP26 155.00 P 0.00 0.00 0.00 48.50 +4.71 0 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 51.00 +4.76 0 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 53.50 +4.80 0 0 98 0
29SEP26 162.50 P 0.00 0.00 0.00 56.00 +4.80 0 0 0 -1
29SEP26 165.00 P 0.00 0.00 0.00 58.50 +4.82 0 0 9 -1
29SEP26 167.50 P 0.00 0.00 0.00 61.00 +5.20 0 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 63.50 +4.86 0 0 9 -42
29SEP26 172.50 P 0.00 0.00 0.00 66.00 +5.20 0 0 7 -30
29SEP26 175.00 P 0.00 0.00 0.00 68.50 +4.84 0 0 24 -18
29SEP26 177.50 P 0.00 0.00 0.00 71.00 +5.20 0 0 0 -13
29SEP26 180.00 P 0.00 0.00 0.00 73.50 +5.20 0 0 26 -3
29SEP26 182.50 P 0.00 0.00 0.00 76.00 +5.20 0 0 15 -1
29SEP26 185.00 P 0.00 0.00 0.00 78.50 +4.90 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.00 +3.69 0 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 83.50 +5.20 0 0 11 0
29SEP26 192.50 P 85.34 85.34 85.21 86.00 +5.20 0 8 25 0
29SEP26 195.00 P 88.36 88.36 87.71 88.50 +4.89 0 5 13 0
29SEP26 197.50 P 0.00 0.00 0.00 91.00 +4.89 0 0 0 -6
29SEP26 200.00 P 0.00 0.00 0.00 93.50 +5.20 0 0 0 -1
29SEP26 205.00 P 0.00 0.00 0.00 98.50 +5.20 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.50 +5.20 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 108.50 +5.20 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 113.50 +5.20 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 118.50 +5.20 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 123.50 +5.20 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 128.50 +5.20 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 133.50 +5.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 138.50 +4.84 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 143.50 +5.20 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 148.50 +4.80 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 153.50 +5.20 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 158.50 +5.20 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 163.50 +5.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 168.50 +5.20 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.05 +0.01 68 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.08 +0.02 68 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.13 +0.03 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.20 +0.05 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.30 +0.07 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.44 +0.10 67 0 0 0
29OCT26 75.00 P 0.63 0.63 0.63 0.60 +0.12 66 1 1 +1
29OCT26 77.50 P 0.00 0.00 0.00 0.83 +0.17 66 0 1 0
29OCT26 80.00 P 1.00 1.01 1.00 1.13 +0.26 67 12 14 +12
29OCT26 82.50 P 1.44 1.44 1.40 1.49 +0.34 66 30 31 +15
29OCT26 85.00 P 1.59 1.59 1.59 1.92 +0.41 66 15 145 0
29OCT26 87.50 P 0.00 0.00 0.00 2.43 +0.52 66 0 46 0
29OCT26 90.00 P 3.10 3.10 2.66 3.06 +0.64 66 31 103 +24
29OCT26 92.50 P 0.00 0.00 0.00 3.74 +0.75 66 0 52 0
29OCT26 95.00 P 4.12 4.12 4.12 4.57 +0.91 66 1 47 0
29OCT26 97.50 P 5.06 5.06 5.06 5.46 +1.06 66 1 62 0
29OCT26 100.00 P 0.00 0.00 0.00 6.50 +1.16 66 0 102 0
29OCT26 102.50 P 7.58 7.72 7.58 7.68 +1.45 66 30 48 +30
29OCT26 105.00 P 9.45 9.45 9.45 9.02 +1.69 67 15 80 +15
29OCT26 107.50 P 10.89 10.89 10.27 10.43 +1.88 67 40 83 +28
29OCT26 110.00 P 0.00 0.00 0.00 11.85 +1.98 67 0 105 0
29OCT26 112.50 P 0.00 0.00 0.00 13.51 +2.24 68 0 36 0
29OCT26 115.00 P 0.00 0.00 0.00 15.22 +2.55 68 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 17.17 +2.89 70 0 41 0
29OCT26 120.00 P 0.00 0.00 0.00 19.04 +3.08 71 0 82 0
29OCT26 122.50 P 0.00 0.00 0.00 20.20 +2.48 66 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 22.16 +2.59 66 0 28 0
29OCT26 127.50 P 0.00 0.00 0.00 24.16 +2.76 66 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 26.22 +2.81 66 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 28.61 +3.08 69 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 30.75 +3.18 69 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 32.93 +3.24 69 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 35.14 +3.46 69 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 37.38 +3.34 69 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 39.64 +3.60 69 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 41.93 +3.67 68 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 44.24 +3.73 68 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 46.58 +3.86 68 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 48.93 +3.87 67 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 51.28 +3.91 65 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.67 +3.98 64 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 56.07 +4.02 62 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.64 +4.23 67 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.10 +4.27 67 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 63.56 +4.32 67 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.04 +4.37 67 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 68.52 +4.43 67 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 71.01 +4.54 67 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.50 +4.52 0 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 76.00 +4.67 0 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 78.50 +4.65 0 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 81.00 +3.69 0 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 83.50 +4.76 0 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 86.00 +4.74 0 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 88.50 +4.77 0 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 91.00 +4.84 0 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 93.50 +4.83 0 0 6 -65
29OCT26 205.00 P 0.00 0.00 0.00 98.50 +4.84 0 0 0 -15
29OCT26 210.00 P 0.00 0.00 0.00 103.50 +5.20 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 108.50 +5.20 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 113.50 +5.20 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 118.50 +5.20 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 123.50 +5.20 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 128.50 +5.20 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 133.50 +5.20 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 138.50 +4.84 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 143.50 +5.20 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 148.50 +4.80 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 153.50 +5.20 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 158.50 +5.20 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 163.50 +5.20 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 168.50 +5.20 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 173.50 +5.20 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 178.50 +5.20 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 183.50 +5.20 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 188.50 +5.20 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 193.50 +4.64 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.03 +0.01 71 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.04 +0.01 72 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.05 +0.01 72 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.06 +0.01 72 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.07 +0.01 71 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.11 +0.02 71 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.17 +0.04 71 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.25 +0.05 71 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.36 +0.07 71 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.51 +0.11 71 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.65 +0.09 70 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.86 +0.11 70 0 0 0
27NOV26 70.00 P 1.05 1.08 1.05 1.14 +0.18 70 61 61 +60
27NOV26 72.50 P 0.00 0.00 0.00 1.49 +0.26 71 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.91 +0.37 71 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 2.34 +0.39 71 0 0 0
27NOV26 80.00 P 2.46 2.46 2.46 2.81 +0.51 70 15 15 +15
27NOV26 82.50 P 0.00 0.00 0.00 3.46 +0.55 71 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 4.18 +0.71 71 0 11 0
27NOV26 87.50 P 0.00 0.00 0.00 4.75 +0.62 70 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.60 +0.89 70 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 6.47 +1.01 69 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 7.44 +1.11 69 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 8.49 +1.28 69 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 9.63 +1.39 69 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 10.91 +1.54 69 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 12.26 +1.68 70 0 72 0
27NOV26 107.50 P 14.07 14.07 14.07 13.71 +1.83 70 1 15 -1
27NOV26 110.00 P 0.00 0.00 0.00 15.23 +1.99 70 0 45 0
27NOV26 112.50 P 0.00 0.00 0.00 16.73 +2.04 70 0 46 0
27NOV26 115.00 P 0.00 0.00 0.00 18.42 +2.19 71 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 20.13 +2.29 71 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 21.91 +2.42 72 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 24.20 +2.98 75 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 26.10 +3.14 75 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 28.01 +3.15 75 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 29.19 +2.60 71 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 31.19 +2.71 71 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 33.23 +2.78 71 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 35.30 +2.88 72 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 37.40 +2.94 72 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 39.52 +2.99 72 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 41.96 +3.39 74 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 44.14 +3.46 74 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 46.34 +3.55 74 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 48.56 +3.59 74 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 50.80 +3.65 74 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 53.06 +3.69 74 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.34 +3.71 75 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 57.62 +3.78 74 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.93 +3.81 74 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 62.25 +3.83 74 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.58 +3.82 74 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.93 +3.82 74 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.29 +3.85 73 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.65 +3.88 73 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.03 +3.91 73 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.41 +3.97 72 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.77 +3.97 70 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.21 +3.90 70 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.63 +4.11 69 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 86.06 +4.15 67 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.60 +4.23 70 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.08 +4.30 71 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 93.55 +4.36 71 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.52 +4.28 71 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 103.50 +4.39 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 108.50 +4.61 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 113.50 +4.57 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 118.50 +4.75 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 123.50 +4.81 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 128.50 +4.84 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 133.50 +4.86 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 138.50 +4.84 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 143.50 +4.98 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 148.50 +4.80 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 153.50 +5.20 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 158.50 +5.20 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 163.50 +5.20 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 168.50 +5.20 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 173.50 +5.20 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 178.50 +5.20 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 183.50 +5.20 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 188.50 +5.20 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 193.50 +4.64 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 +0.02 71 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 +0.01 70 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 +0.01 70 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.15 +0.03 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 +0.03 71 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.20 +0.03 70 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.24 +0.04 71 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.34 +0.05 71 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.48 +0.09 71 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.64 +0.09 71 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.85 +0.13 70 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 1.08 +0.18 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.36 +0.19 70 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.68 +0.24 70 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.17 +0.35 70 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.61 +0.35 70 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.18 +0.48 70 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.76 +0.52 70 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 4.44 +0.62 70 0 99 0
30DEC26 82.50 P 0.00 0.00 0.00 5.18 +0.72 70 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 5.95 +0.91 70 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 6.66 +0.89 69 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 7.56 +0.96 69 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 8.54 +1.04 69 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 9.62 +1.22 69 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 10.71 +1.27 69 0 20 0
30DEC26 100.00 P 0.00 0.00 0.00 11.89 +1.36 69 0 171 0
30DEC26 102.50 P 0.00 0.00 0.00 13.29 +1.60 69 0 281 0
30DEC26 105.00 P 0.00 0.00 0.00 14.69 +1.72 69 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 16.17 +1.85 70 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 17.72 +1.98 70 0 79 0
30DEC26 112.50 P 0.00 0.00 0.00 18.72 +1.50 68 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 20.19 +1.34 67 0 24 0
30DEC26 117.50 P 0.00 0.00 0.00 21.88 +1.65 67 0 33 0
30DEC26 120.00 P 0.00 0.00 0.00 23.62 +2.16 68 0 637 0
30DEC26 122.50 P 0.00 0.00 0.00 25.41 +1.87 68 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 28.05 +2.77 72 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 30.42 +2.78 74 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 31.46 +2.49 71 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 33.42 +2.54 71 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 36.26 +3.89 75 0 82 0
30DEC26 137.50 P 0.00 0.00 0.00 37.42 +2.72 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.47 +2.78 71 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 41.54 +2.78 72 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 43.64 +2.89 72 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 45.76 +2.96 72 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 46.34 +1.71 63 0 14 0
30DEC26 152.50 P 0.00 0.00 0.00 50.06 +3.09 72 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 52.52 +3.42 74 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 54.73 +3.44 74 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 56.95 +3.54 74 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 59.17 +3.35 74 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.43 +3.62 74 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.69 +3.63 74 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 65.95 +3.70 74 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 68.26 +3.70 75 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 70.56 +3.47 75 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 72.87 +3.71 74 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.19 +3.77 74 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 77.51 +3.76 74 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 79.86 +3.80 74 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.21 +3.62 74 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 84.57 +3.79 74 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 86.94 +3.89 74 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.31 +3.83 73 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 91.70 +3.88 73 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.03 +3.86 72 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 98.88 +3.95 72 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 103.72 +4.03 71 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 108.58 +4.02 69 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 113.56 +4.20 70 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 118.52 +4.30 70 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 123.50 +4.44 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 128.50 +4.62 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 133.50 +4.66 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 138.50 +4.67 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 143.50 +4.56 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 148.50 +4.80 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 153.50 +4.90 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 158.50 +4.85 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 163.50 +4.88 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 168.50 +4.90 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 173.50 +4.93 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 178.50 +5.20 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 183.50 +5.20 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 188.50 +5.20 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 193.50 +4.64 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 203.50 +5.20 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 213.50 +5.20 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 223.50 +5.20 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 233.50 +5.20 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 243.50 +5.20 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.61 +0.12 71 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.66 +0.10 70 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.73 +0.10 70 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.83 +0.13 70 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.93 +0.16 70 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.03 +0.17 70 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.16 +0.20 71 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.47 +0.22 71 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.74 +0.22 70 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.09 +0.22 70 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.55 +0.31 70 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 3.01 +0.37 70 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 3.58 +0.48 70 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 4.18 +0.54 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.78 +0.53 70 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.54 +0.69 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.31 +0.75 69 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 7.07 +0.74 69 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 7.99 +0.90 69 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 8.94 +1.01 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.88 +1.00 69 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 10.91 +1.09 69 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 12.05 +1.28 69 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 13.18 +1.31 69 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 14.41 +1.39 69 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 15.71 +1.48 69 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 17.07 +1.58 69 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 18.47 +1.65 69 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 19.96 +1.76 70 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 21.45 +1.85 70 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 22.98 +1.90 70 0 415 0
30MAR27 112.50 P 0.00 0.00 0.00 24.68 +2.08 70 0 16 0
30MAR27 115.00 P 26.30 26.30 26.30 26.33 +2.22 71 1 2 0
30MAR27 117.50 P 0.00 0.00 0.00 27.73 +1.89 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.28 +1.88 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 31.04 +1.82 70 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.04 +2.17 70 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 34.69 +2.04 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.56 +2.14 70 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 38.46 +2.18 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 40.38 +2.25 71 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 42.34 +2.32 71 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.31 +2.37 71 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 46.53 +2.61 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 48.33 +2.45 72 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 50.36 +2.51 72 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 52.42 +2.55 72 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 54.49 +2.63 72 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 56.59 +2.68 72 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 58.69 +2.62 72 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 60.82 +2.67 72 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 62.96 +2.72 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 65.11 +2.75 73 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 67.53 +3.12 74 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 69.72 +3.19 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 71.92 +3.15 74 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 74.13 +3.17 74 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 76.35 +3.20 74 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 78.58 +3.25 74 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 80.82 +3.28 75 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 83.07 +3.32 75 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 85.34 +3.36 75 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 87.61 +3.52 75 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 89.89 +3.55 75 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 92.17 +3.51 75 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 94.46 +3.55 75 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 96.77 +3.55 75 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 101.39 +3.57 75 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 106.04 +3.61 75 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 110.73 +3.65 75 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 115.43 +3.70 75 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 120.15 +3.77 75 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 124.90 +3.74 75 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 129.67 +3.79 75 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 134.46 +3.82 74 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 139.27 +3.88 74 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 144.10 +3.99 74 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 148.94 +3.96 73 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 153.80 +3.99 73 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 158.68 +3.96 72 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 163.57 +4.03 71 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 168.52 +4.13 70 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 173.50 +4.30 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 178.50 +4.57 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 183.50 +4.82 0 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 188.50 +4.63 0 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 193.50 +4.64 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.33 +0.04 70 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.46 +0.06 70 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.61 +0.13 70 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.76 +0.08 70 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.97 +0.13 70 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.12 +0.13 70 0 0 0
29JUN27 50.00 P 2.15 2.15 2.15 2.28 +0.13 70 1 1 +1
29JUN27 52.50 P 0.00 0.00 0.00 2.78 +0.22 70 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.18 +0.20 70 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.67 +0.27 69 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.26 +0.31 69 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.90 +0.32 69 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.56 +0.34 69 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.36 +0.47 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.16 +0.46 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.97 +0.47 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.90 +0.59 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.88 +0.67 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.87 +0.67 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 11.85 +0.66 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.99 +0.81 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.16 +0.92 68 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.34 +0.92 68 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 16.51 +0.92 68 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.77 +1.00 68 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.35 +1.35 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.56 +1.22 68 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.17 +1.43 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.62 +1.44 69 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.17 +1.51 69 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.62 +1.43 69 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 28.41 +1.65 69 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.93 +1.46 69 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 31.62 +1.57 69 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 33.37 +1.73 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.35 +1.89 70 0 0 0
29JUN27 125.00 P 37.64 37.64 37.64 37.14 +1.79 70 15 22 +15
29JUN27 127.50 P 0.00 0.00 0.00 39.14 +2.04 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.04 +2.16 71 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 42.85 +2.17 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.45 +1.94 71 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 46.64 +2.28 72 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 48.55 +2.32 72 0 15 0
29JUN27 142.50 P 50.60 50.60 50.60 50.51 +2.38 72 15 17 +14
29JUN27 145.00 P 0.00 0.00 0.00 52.16 +2.19 71 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 54.16 +2.22 71 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 56.18 +2.28 71 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 58.21 +2.31 72 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 60.26 +2.34 72 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 62.32 +2.39 72 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 64.40 +2.43 72 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 66.49 +2.46 72 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 68.59 +2.50 72 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 70.71 +2.52 72 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 72.84 +2.59 72 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 74.97 +2.59 72 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 77.13 +2.63 73 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 79.30 +2.65 73 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 81.47 +2.70 73 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 83.91 +2.99 74 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 86.11 +3.02 74 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 88.06 +2.76 73 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 90.53 +3.08 74 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 92.50 +2.86 73 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 94.99 +3.16 74 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 96.97 +2.93 73 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 99.22 +2.87 73 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 103.74 +3.03 74 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 108.56 +3.41 75 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 113.14 +3.37 75 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 117.74 +3.53 75 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 122.37 +3.41 75 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 127.01 +3.53 75 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 131.68 +3.58 75 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 136.37 +3.65 75 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 141.07 +3.54 75 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 145.80 +3.77 75 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 150.55 +3.66 75 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 155.29 +3.85 75 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 160.07 +3.68 75 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 164.86 +3.77 75 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 169.67 +3.81 75 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 174.49 +3.96 74 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 179.07 +3.48 72 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 184.17 +3.89 74 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 188.77 +4.90 71 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 193.79 +3.91 72 0 0 0
29SEP27 44.00 P 2.23 2.23 2.23 2.30 +0.15 70 30 31 +30
29SEP27 45.00 P 0.00 0.00 0.00 2.48 +0.10 70 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.69 +0.14 70 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.90 +0.15 70 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.11 +0.15 70 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.32 +0.23 70 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.54 +0.23 70 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 4.13 +0.29 70 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.81 +0.35 70 0 0 0
29SEP27 57.50 P 5.46 5.46 5.46 5.33 +0.33 70 15 15 +15
29SEP27 60.00 P 0.00 0.00 0.00 6.03 +0.37 70 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.86 +0.50 70 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.70 +0.50 69 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.53 +0.49 69 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 9.45 +0.57 69 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 10.47 +0.71 69 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.48 +0.70 69 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.50 +0.70 69 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.56 +0.74 69 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 14.76 +0.91 69 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.97 +0.96 69 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 17.17 +0.95 69 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.39 +0.96 69 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.64 +1.00 69 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.03 +1.16 69 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 22.43 +1.17 69 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 23.83 +1.17 69 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.32 +1.21 69 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.87 +1.27 69 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.45 +1.32 69 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.08 +1.38 69 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.73 +1.43 69 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.42 +1.48 69 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.14 +1.53 70 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 36.88 +1.58 70 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 38.64 +1.61 70 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 40.46 +1.67 70 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 42.27 +1.78 70 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 44.11 +1.85 70 0 0 0
29SEP27 132.50 P 45.00 45.00 45.00 45.98 +1.85 70 1 1 0
29SEP27 135.00 P 0.00 0.00 0.00 47.85 +1.91 71 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 49.77 +1.94 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 51.69 +2.03 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 53.64 +2.01 71 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 55.79 +2.28 72 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 57.58 +2.07 71 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 59.57 +2.09 71 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 61.58 +2.07 72 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 63.60 +2.14 72 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 65.64 +2.11 72 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 67.69 +2.13 72 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 69.75 +2.27 72 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 71.82 +2.30 72 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 73.91 +2.30 72 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 76.01 +2.38 72 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 78.11 +2.31 72 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 80.23 +2.38 73 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 82.36 +2.41 73 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 84.51 +2.49 73 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 86.65 +2.51 73 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 88.81 +2.46 73 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 91.22 +2.72 74 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 93.40 +2.88 74 0 0 0
TOTAL PUT 569 15,980 +51
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$ 4.185
29SEP26 2.70 C 0.00 0.00 0.00 1.49 -0.04 90 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.39 -0.04 82 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.29 -0.04 75 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.19 -0.04 68 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.09 -0.04 61 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.99 -0.05 54 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 -0.05 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.81 -0.04 73 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.71 -0.04 65 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.62 -0.03 64 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 -0.05 55 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 -0.04 52 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 -0.04 50 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 -0.05 45 0 45 0
29SEP26 4.20 C 0.20 0.20 0.20 0.16 -0.03 48 15 101 +15
29SEP26 4.30 C 0.00 0.00 0.00 0.12 -0.03 49 0 158 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.03 47 0 192 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 147 0
29SEP26 4.60 C 0.06 0.06 0.06 0.04 -0.02 48 19 171 0
29SEP26 4.70 C 0.04 0.04 0.04 0.03 -0.01 50 30 554 0
29SEP26 4.80 C 0.03 0.03 0.03 0.02 -0.01 50 30 1,627 0
29SEP26 4.90 C 0.03 0.03 0.03 0.01 -0.01 47 15 144 +15
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 460 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3,060 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 116 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 149 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 154 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 160 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 165 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 170 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 175 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 180 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 185 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 189 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 198 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 206 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 241 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.03 -0.03 58 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.94 -0.04 57 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.85 -0.04 55 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.76 -0.02 53 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.68 0.00 52 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.60 -0.02 51 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.52 -0.04 49 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.38 -0.03 46 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.33 -0.03 47 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.24 -0.02 48 0 121 0
29OCT26 4.40 C 0.00 0.00 0.00 0.20 -0.03 48 0 472 0
29OCT26 4.50 C 0.19 0.19 0.19 0.17 -0.02 48 1 183 0
29OCT26 4.60 C 0.00 0.00 0.00 0.14 -0.02 48 0 115 0
29OCT26 4.70 C 0.00 0.00 0.00 0.12 -0.01 49 0 90 0
29OCT26 4.80 C 0.00 0.00 0.00 0.10 -0.01 49 0 25 0
29OCT26 4.90 C 0.00 0.00 0.00 0.08 -0.01 49 0 172 0
29OCT26 5.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 320 0
29OCT26 5.25 C 0.00 0.00 0.00 0.04 -0.01 50 0 438 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 318 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 7.00 C 0.01 0.01 0.01 0.01 0.00 71 1 3 +1
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
27NOV26 3.30 C 0.00 0.00 0.00 0.97 -0.04 51 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.88 -0.05 49 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.80 -0.05 48 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.73 -0.04 49 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.66 -0.02 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.59 -0.03 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.53 -0.04 49 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.47 -0.04 48 0 6 0
27NOV26 4.10 C 0.00 0.00 0.00 0.42 -0.03 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.38 -0.02 50 0 108 0
27NOV26 4.30 C 0.00 0.00 0.00 0.33 -0.03 49 0 232 0
27NOV26 4.40 C 0.00 0.00 0.00 0.29 -0.02 49 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.26 -0.02 49 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.23 -0.02 50 0 45 0
27NOV26 4.70 C 0.00 0.00 0.00 0.20 -0.02 50 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.17 -0.03 49 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.15 -0.02 49 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.09 -0.02 49 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.04 -0.01 49 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.02 -0.01 50 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.54 -0.01 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.44 -0.02 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.35 -0.02 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.26 -0.02 50 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.17 -0.04 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.09 -0.03 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.01 -0.02 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.93 -0.03 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.86 -0.03 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.79 -0.03 49 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.71 -0.04 47 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 -0.04 47 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.59 -0.03 47 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.54 -0.04 47 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 -0.03 48 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.45 -0.02 48 0 301 0
30DEC26 4.30 C 0.00 0.00 0.00 0.41 -0.02 49 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 -0.02 49 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 -0.03 48 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.30 -0.02 49 0 150 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 -0.02 49 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 -0.03 49 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 -0.02 49 0 382 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 -0.01 48 0 5,121 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 -0.01 50 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 -0.01 49 0 160 0
30DEC26 6.00 C 0.08 0.08 0.08 0.06 -0.01 49 40 15,539 -40
30DEC26 6.25 C 0.00 0.00 0.00 0.05 0.00 51 0 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 753 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.59 -0.05 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.51 -0.04 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.43 -0.04 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.35 -0.05 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.28 -0.04 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.21 -0.02 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.13 -0.03 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.07 -0.03 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.00 -0.03 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.94 -0.03 49 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 -0.03 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 -0.03 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.76 -0.03 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 -0.02 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 -0.02 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.64 -0.02 50 0 7 0
30MAR27 4.30 C 0.62 0.62 0.62 0.60 -0.02 50 1 8 +1
30MAR27 4.40 C 0.00 0.00 0.00 0.56 -0.02 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.52 -0.03 50 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.49 -0.02 50 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.43 -0.02 51 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.40 -0.03 51 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.36 -0.03 50 0 77 0
30MAR27 5.25 C 0.34 0.34 0.34 0.31 -0.02 51 45 1,571 +45
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.02 51 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 -0.01 51 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 -0.01 51 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 -0.01 51 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 -0.01 51 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.01 50 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 0.00 51 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.01 50 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 419 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 51 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 50 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.67 -0.04 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.59 -0.05 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.52 -0.04 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.45 -0.04 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.38 -0.04 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.32 -0.04 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.25 -0.04 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.19 -0.04 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.13 -0.04 50 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.08 -0.04 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.02 -0.04 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.96 -0.05 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.90 -0.06 49 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.86 -0.02 50 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.82 -0.02 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.77 -0.03 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.74 -0.03 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.71 -0.01 51 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.67 -0.02 51 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.62 -0.03 50 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.59 -0.02 50 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.57 -0.02 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.55 0.00 51 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.52 -0.02 51 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.44 -0.04 50 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.40 -0.03 51 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.35 -0.02 51 0 892 0
29JUN27 6.00 C 0.00 0.00 0.00 0.30 -0.03 51 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.27 -0.01 52 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 -0.02 51 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 -0.02 51 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 -0.02 51 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 -0.01 52 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 268 0
29SEP27 3.30 C 0.00 0.00 0.00 1.35 -0.05 51 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.29 -0.05 50 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.24 -0.04 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.19 -0.04 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.14 -0.04 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.09 -0.04 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.04 -0.04 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.98 -0.03 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.94 -0.03 50 0 0 0
29SEP27 4.20 C 0.94 0.94 0.94 0.91 -0.02 51 1 1 +1
29SEP27 4.30 C 0.90 0.90 0.90 0.87 -0.02 51 1 1 +1
29SEP27 4.40 C 0.00 0.00 0.00 0.83 -0.02 51 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.80 -0.02 51 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.76 -0.03 51 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.73 -0.03 51 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.71 -0.02 52 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.68 -0.02 52 0 4 0
29SEP27 5.00 C 0.67 0.67 0.67 0.64 -0.03 51 16 67 +16
29SEP27 5.25 C 0.00 0.00 0.00 0.59 -0.02 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.53 -0.02 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.47 -0.03 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.42 -0.03 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.38 -0.02 52 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.34 -0.02 52 0 45 0
TOTAL CALL 215 56,956 +55
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 101 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 92 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 77 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 62 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 222 0
29SEP26 3.70 P 0.02 0.02 0.02 0.02 0.00 49 19 3,080 -19
29SEP26 3.80 P 0.00 0.00 0.00 0.03 -0.01 47 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 0.00 46 0 345 0
29SEP26 4.00 P 0.07 0.08 0.07 0.08 +0.01 47 502 718 +364
29SEP26 4.10 P 0.00 0.00 0.00 0.12 0.00 48 0 532 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.01 48 0 497 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 +0.01 46 0 186 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 +0.03 50 0 505 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 +0.01 45 0 316 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.01 43 0 217 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 +0.01 44 0 501 0
29SEP26 4.80 P 0.00 0.00 0.00 0.62 +0.01 41 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 +0.04 46 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.82 +0.02 50 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 1.07 +0.05 62 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.32 +0.04 72 0 348 0
29SEP26 5.75 P 0.00 0.00 0.00 1.57 +0.05 81 0 56 0
29SEP26 6.00 P 0.00 0.00 0.00 1.82 +0.05 90 0 2,403 -55
29SEP26 6.25 P 0.00 0.00 0.00 2.07 +0.05 99 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.32 +0.05 107 0 3,003 -17
29SEP26 6.75 P 0.00 0.00 0.00 2.57 +0.05 114 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.82 +0.05 121 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 3.07 +0.05 128 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.32 +0.05 135 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.57 +0.05 141 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.82 +0.05 147 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 4.07 +0.05 153 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.32 +0.05 159 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.57 +0.05 165 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.82 +0.05 170 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.07 +0.05 175 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.32 +0.05 180 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.57 +0.05 185 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.82 +0.05 189 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.32 +0.05 198 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.82 +0.05 207 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.32 +0.05 215 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.82 +0.05 223 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.32 +0.05 230 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.82 +0.05 238 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.32 +0.05 244 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 52 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 52 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 0.00 51 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 0.00 49 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 -0.01 46 0 77 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 0.00 46 0 17 0
29OCT26 3.80 P 0.00 0.00 0.00 0.11 0.00 47 0 72 0
29OCT26 3.90 P 0.00 0.00 0.00 0.14 0.00 46 0 106 0
29OCT26 4.00 P 0.00 0.00 0.00 0.18 0.00 46 0 242 0
29OCT26 4.10 P 0.00 0.00 0.00 0.23 0.00 47 0 278 0
29OCT26 4.20 P 0.00 0.00 0.00 0.28 +0.01 47 0 185 0
29OCT26 4.30 P 0.00 0.00 0.00 0.33 0.00 46 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.40 +0.01 47 0 310 0
29OCT26 4.50 P 0.47 0.47 0.47 0.47 +0.03 48 20 61 +18
29OCT26 4.60 P 0.00 0.00 0.00 0.54 +0.02 48 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.60 +0.02 45 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.70 +0.03 49 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.77 0.00 46 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.87 +0.03 50 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.09 +0.01 49 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.32 +0.01 45 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.57 +0.04 51 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.82 +0.05 57 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 2.07 +0.05 62 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.32 +0.05 67 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.57 +0.05 71 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.82 +0.05 76 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.07 +0.05 80 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.32 +0.05 84 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.15 +0.01 49 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.18 +0.01 48 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.22 0.00 48 0 4 0
27NOV26 4.00 P 0.00 0.00 0.00 0.27 +0.01 49 0 158 0
27NOV26 4.10 P 0.00 0.00 0.00 0.31 +0.01 48 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.42 +0.01 48 0 182 0
27NOV26 4.40 P 0.00 0.00 0.00 0.48 +0.01 48 0 100 0
27NOV26 4.50 P 0.00 0.00 0.00 0.55 +0.02 49 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.62 +0.03 50 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.69 +0.02 49 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.77 +0.02 50 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.85 +0.03 51 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.93 +0.02 51 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.15 +0.02 53 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.37 +0.03 53 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.60 +0.02 54 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.83 +0.01 52 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.07 +0.04 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.32 +0.04 55 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.57 +0.04 59 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.82 +0.05 63 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.07 +0.05 66 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.32 +0.05 69 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 50 0 8 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 51 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 49 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.01 50 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 +0.01 49 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 0.00 48 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 +0.01 48 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 +0.01 48 0 350 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.01 48 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 +0.01 48 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 0.00 47 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 0.00 47 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 +0.01 48 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 +0.01 49 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 +0.02 50 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 +0.01 48 0 131 0
30DEC26 4.60 P 0.00 0.00 0.00 0.68 +0.01 49 0 201 0
30DEC26 4.70 P 0.00 0.00 0.00 0.75 +0.03 49 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.83 +0.02 50 0 376 0
30DEC26 4.90 P 0.00 0.00 0.00 0.91 +0.03 51 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.98 +0.01 50 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.19 +0.02 51 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.43 +0.04 55 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.65 +0.04 56 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.88 +0.04 57 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 2.13 +0.04 62 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.33 +0.02 53 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.57 +0.02 51 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.82 +0.03 54 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.07 +0.04 58 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.32 +0.04 61 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.57 +0.05 63 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.82 +0.04 66 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 4.07 +0.05 69 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.32 +0.05 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.57 +0.05 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.82 +0.05 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.07 +0.05 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.32 +0.05 80 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.57 +0.05 83 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.82 +0.05 85 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.32 +0.05 89 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.82 +0.05 93 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.32 +0.05 96 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.82 +0.05 100 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.32 +0.05 103 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.82 +0.05 106 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.32 +0.05 110 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 0.00 50 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 0.00 49 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 0.00 49 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 0.00 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 0.00 49 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 0.00 49 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.59 0.00 50 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.65 +0.01 50 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.73 +0.03 52 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.78 +0.02 51 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.83 -0.01 50 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.91 +0.01 51 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.99 +0.02 52 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.06 +0.02 52 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.13 +0.01 51 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.33 +0.02 53 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.53 +0.01 53 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.74 +0.02 53 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 1.93 +0.01 51 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.16 +0.01 52 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.39 +0.02 53 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.62 +0.02 53 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.86 +0.06 54 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.10 +0.06 55 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.34 +0.06 55 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.57 +0.05 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.82 +0.04 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.07 +0.05 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.32 +0.05 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.57 +0.05 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.82 +0.05 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.07 +0.05 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.32 +0.05 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.57 +0.05 67 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.82 +0.05 68 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.32 +0.05 72 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.82 +0.05 75 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 0.00 51 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 0.00 50 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 0.00 50 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.22 0.00 50 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.01 50 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 0.00 49 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 +0.01 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 0.00 50 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 +0.01 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 0.00 51 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 0.00 50 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 +0.01 51 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.66 +0.01 51 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.72 +0.01 51 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.78 +0.01 51 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.84 +0.01 51 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.91 +0.02 52 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 0.97 +0.01 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.03 +0.02 51 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.10 +0.01 51 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.17 +0.01 51 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.24 +0.01 51 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.43 +0.01 52 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.63 +0.01 53 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.83 +0.05 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.01 +0.03 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.22 +0.03 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.44 +0.03 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.66 +0.03 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.89 +0.03 51 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.12 +0.04 51 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.36 +0.04 51 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.59 +0.04 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.83 +0.04 50 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.37 +0.01 51 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.41 +0.01 51 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.49 +0.01 50 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.53 0.00 50 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.59 +0.01 51 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.64 -0.01 50 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.70 +0.01 51 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.76 +0.02 51 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.81 +0.01 51 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.87 +0.01 51 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.94 -0.01 51 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.00 +0.01 51 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.06 +0.01 51 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.14 0.00 52 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.19 +0.02 51 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.26 +0.02 51 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.33 +0.01 51 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.50 +0.01 51 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.69 +0.01 51 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.89 +0.02 51 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.09 +0.02 51 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.29 +0.02 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.51 +0.03 51 0 0 0
TOTAL PUT 541 32,240 +291
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 64.41 -0.02 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.91 -0.03 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.42 -0.02 72 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.92 -0.03 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.42 -0.03 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.93 -0.02 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.43 -0.03 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.93 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.44 -0.02 53 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.94 -0.03 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.44 -0.03 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.95 -0.02 44 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.45 -0.03 37 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.95 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.46 -0.03 35 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.96 -0.03 30 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.46 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.96 -0.04 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.47 -0.03 22 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.97 -0.03 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.47 -0.04 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.98 -0.03 14 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.48 -0.04 8 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.98 -0.04 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.49 -0.03 5 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.05 -0.06 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.38 -0.07 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.02 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.45 -0.03 11 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.97 -0.03 9 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.49 -0.03 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.01 -0.04 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.53 -0.04 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.06 -0.03 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.58 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.13 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.76 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.63 -0.05 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.96 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.87 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.31 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.09 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 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 6 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 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 74 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.06 -0.03 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.93 -0.03 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 11 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 0.03 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.15 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.54 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.48 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.23 -0.01 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 96.850
29SEP26 50.00 C 0.00 0.00 0.00 46.91 +3.29 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 44.63 +3.50 155 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.92 +3.29 85 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.42 +3.28 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.22 +3.58 132 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.49 +3.35 95 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.93 +3.28 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.43 +3.28 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.94 +3.28 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.44 +3.28 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.95 +3.27 45 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 19.41 +3.18 0 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 17.00 +3.18 45 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 14.62 +3.12 47 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 12.12 +2.81 40 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 9.95 +2.85 43 0 168 0
29SEP26 90.00 C 4.40 6.80 4.40 7.70 +2.31 40 3 307 -1
29SEP26 92.50 C 0.00 0.00 0.00 5.92 +1.96 41 0 69 0
29SEP26 95.00 C 2.55 4.23 2.45 4.54 +1.74 44 7 206 +5
29SEP26 97.50 C 1.40 3.14 1.40 3.16 +1.26 43 6 593 0
29SEP26 100.00 C 1.90 2.23 1.90 2.18 +0.93 43 10 1,479 +1
29SEP26 102.50 C 0.90 1.17 0.90 1.45 +0.66 44 17 67 0
29SEP26 105.00 C 0.51 0.86 0.51 0.97 +0.46 44 4 125 +1
29SEP26 107.50 C 0.64 0.64 0.64 0.61 +0.31 45 1 217 0
29SEP26 110.00 C 0.18 0.43 0.18 0.36 +0.19 45 6 403 0
29SEP26 112.50 C 0.23 0.23 0.22 0.21 +0.12 45 2 240 -2
29SEP26 115.00 C 0.19 0.19 0.19 0.12 +0.07 45 1 133 +1
29SEP26 117.50 C 0.03 0.17 0.03 0.06 +0.03 44 7 74 -1
29SEP26 120.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 211 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 704 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 39.96 +3.68 87 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 37.22 +3.42 68 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.84 +3.52 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.23 +3.37 57 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.00 +3.57 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.23 +3.21 47 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.06 +3.39 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.95 +3.14 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.89 +2.70 39 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.50 +2.39 37 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.70 +2.55 44 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.68 +2.35 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 11.67 +2.29 43 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 9.93 +2.01 43 0 46 0
29OCT26 92.50 C 0.00 0.00 0.00 8.36 +1.74 43 0 26 0
29OCT26 95.00 C 6.50 6.50 6.50 7.00 +1.52 43 1 16 +1
29OCT26 97.50 C 0.00 0.00 0.00 5.69 +1.20 42 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 4.66 +1.01 43 0 252 0
29OCT26 102.50 C 0.00 0.00 0.00 3.77 +0.83 43 0 40 0
29OCT26 105.00 C 2.02 3.25 2.02 3.21 +0.87 45 8 19 +6
29OCT26 107.50 C 2.38 2.38 2.38 2.54 +0.69 44 2 50 0
29OCT26 110.00 C 1.81 2.05 1.81 2.00 +0.55 44 2 72 -1
29OCT26 112.50 C 0.00 0.00 0.00 1.56 +0.43 44 0 76 0
29OCT26 115.00 C 1.32 1.36 1.32 1.20 +0.28 44 2 24 +1
29OCT26 117.50 C 0.00 0.00 0.00 0.92 +0.21 44 0 0 0
29OCT26 120.00 C 0.78 0.78 0.78 0.70 +0.16 44 1 74 +1
29OCT26 122.50 C 0.00 0.00 0.00 0.53 +0.12 44 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.39 +0.08 44 0 88 0
29OCT26 127.50 C 0.00 0.00 0.00 0.29 +0.06 44 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.21 +0.04 44 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.16 +0.03 44 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 35.13 +3.50 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 32.52 +3.66 50 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 30.42 +3.99 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 28.03 +4.01 53 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.76 +3.95 52 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.14 +3.39 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.38 +3.58 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.06 +2.61 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.16 +2.49 46 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.31 +2.69 46 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.64 +2.51 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 11.86 +2.09 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.45 +1.93 45 0 15 0
27NOV26 95.00 C 6.20 6.20 6.20 9.15 +1.75 45 3 4 0
27NOV26 97.50 C 0.00 0.00 0.00 7.96 +1.56 45 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 6.94 +1.44 46 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 6.04 +1.33 46 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 5.20 +1.18 46 0 25 0
27NOV26 107.50 C 0.00 0.00 0.00 4.54 +1.13 47 0 1 0
27NOV26 110.00 C 0.00 0.00 0.00 3.92 +1.03 47 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 3.33 +0.89 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.81 +0.70 47 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 2.37 +0.57 47 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 1.99 +0.48 47 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 1.66 +0.40 47 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 1.39 +0.38 47 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 1.15 +0.31 47 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.93 +0.24 46 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 0.77 +0.20 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 47.56 +3.94 65 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 45.13 +3.92 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.49 +3.80 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.26 +3.97 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.89 +3.98 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.21 +3.58 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.67 +3.40 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.64 +3.72 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.46 +3.71 47 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 26.26 +3.60 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.22 +3.56 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.24 +3.43 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.30 +3.23 47 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 18.11 +2.20 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.73 +2.83 46 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 15.13 +2.65 46 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 13.53 +2.37 45 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 12.16 +2.21 46 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 10.94 +2.09 46 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 9.79 +1.95 46 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 8.74 +1.81 46 0 51 0
30DEC26 102.50 C 7.16 7.80 7.16 7.79 +1.65 46 6 25 +3
30DEC26 105.00 C 7.27 7.27 7.20 6.93 +1.51 46 31 68 +31
30DEC26 107.50 C 0.00 0.00 0.00 6.15 +1.37 46 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 5.46 +1.23 47 0 51 0
30DEC26 112.50 C 5.00 5.00 5.00 4.84 +1.05 47 1 91 +1
30DEC26 115.00 C 4.50 4.50 4.50 4.24 +0.93 47 4 37 +4
30DEC26 117.50 C 0.00 0.00 0.00 3.71 +0.84 47 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 3.24 +0.75 47 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 2.83 +0.68 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.46 +0.60 47 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 2.14 +0.54 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.85 +0.51 46 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 1.56 +0.41 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 48.31 +3.81 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 45.87 +3.66 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 43.51 +3.58 52 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 41.33 +3.64 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.02 +3.53 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.85 +3.49 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.72 +3.52 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.65 +3.43 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.68 +3.49 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.71 +3.36 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.90 +3.21 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.07 +3.10 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.22 +2.88 47 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 21.90 +3.04 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.89 +2.35 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.77 +2.55 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.52 +2.49 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.26 +2.37 47 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 15.12 +2.28 48 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 14.01 +2.15 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.99 +2.04 48 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 12.03 +1.92 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.14 +1.81 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.31 +1.69 48 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 9.55 +1.60 48 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 8.85 +1.62 48 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 8.16 +1.54 48 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 7.50 +1.25 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 6.87 +1.15 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 6.33 +1.10 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 5.82 +1.04 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 5.34 +0.97 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 4.90 +0.91 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.49 +0.85 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 49.38 +3.78 56 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 47.16 +3.76 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 44.94 +3.68 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.91 +3.73 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.02 +3.87 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.99 +3.81 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.86 +3.59 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.04 +3.56 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.91 +3.20 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 31.17 +3.15 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.47 +3.06 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.65 +2.79 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.12 +2.71 48 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.72 +2.84 48 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 23.31 +2.72 48 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 21.69 +2.26 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.85 +2.59 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.64 +2.45 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.60 +2.44 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.55 +2.35 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 16.47 +2.16 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 15.55 +2.10 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 14.68 +1.93 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 13.89 +1.96 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.13 +1.91 49 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 12.33 +1.74 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.59 +1.61 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.88 +1.39 49 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 10.22 +1.33 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 9.59 +1.26 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 9.01 +1.21 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.45 +1.15 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.93 +1.09 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 7.45 +1.23 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 35.53 - 52 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 33.92 +3.56 52 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 32.39 +3.53 52 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 30.83 +3.40 52 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 29.23 +3.17 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.92 +3.16 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.62 +2.94 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 25.37 +3.05 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 24.11 +2.90 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 22.81 +2.65 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 21.63 +2.46 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 20.61 +2.37 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 19.83 +2.37 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 18.78 +2.15 50 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 17.91 +2.21 50 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 17.19 +2.24 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 16.35 +1.97 50 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 15.54 +1.85 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 14.78 +1.77 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 14.06 +1.78 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 13.37 +1.66 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 12.71 +1.60 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 12.09 +1.55 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 11.49 +1.49 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 10.93 +1.44 50 0 0 0
TOTAL CALL 125 9,886 +51
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.04 45 0 299 0
29SEP26 80.00 P 0.20 0.20 0.20 0.05 -0.10 44 2 1,127 +2
29SEP26 82.50 P 0.00 0.00 0.00 0.12 -0.21 44 0 232 0
29SEP26 85.00 P 0.39 0.39 0.38 0.27 -0.38 44 5 207 -5
29SEP26 87.50 P 0.00 0.00 0.00 0.55 -0.63 45 0 75 0
29SEP26 90.00 P 1.17 1.17 0.99 1.00 -0.93 45 17 422 +16
29SEP26 92.50 P 2.06 2.06 1.50 1.68 -1.31 45 2 83 -1
29SEP26 95.00 P 0.00 0.00 0.00 2.65 -1.68 45 0 111 0
29SEP26 97.50 P 3.80 3.80 3.80 3.91 -1.88 46 1 284 +1
29SEP26 100.00 P 0.00 0.00 0.00 5.45 -2.17 46 0 1,099 0
29SEP26 102.50 P 0.00 0.00 0.00 7.03 -2.61 44 0 1,035 0
29SEP26 105.00 P 0.00 0.00 0.00 9.01 -2.82 44 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 11.14 -3.42 44 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 13.41 -3.61 44 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 16.07 -3.47 55 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 18.67 -3.42 64 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 20.66 -4.01 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.15 -4.09 0 0 7 0
29SEP26 122.50 P 0.00 0.00 0.00 25.65 -4.17 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 28.15 -3.76 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 30.65 -3.99 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.32 -3.81 80 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 36.14 -3.47 99 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.04 -0.07 44 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.08 -0.12 44 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.15 -0.20 44 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.27 -0.29 44 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 0.44 -0.43 44 0 47 0
29OCT26 80.00 P 0.95 0.95 0.95 0.71 -0.57 44 5 309 +5
29OCT26 82.50 P 1.69 1.69 1.69 1.07 -0.71 44 1 195 +1
29OCT26 85.00 P 0.00 0.00 0.00 1.56 -0.92 44 0 62 0
29OCT26 87.50 P 2.51 2.51 2.51 2.20 -1.17 44 20 110 0
29OCT26 90.00 P 3.30 3.30 3.10 2.99 -1.36 45 15 116 0
29OCT26 92.50 P 4.28 4.28 4.28 3.93 -1.65 45 5 50 0
29OCT26 95.00 P 6.64 6.64 5.57 5.05 -1.92 45 3 36 +1
29OCT26 97.50 P 0.00 0.00 0.00 6.33 -2.16 45 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 7.78 -2.07 45 0 25 0
29OCT26 102.50 P 0.00 0.00 0.00 9.48 -2.16 46 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 11.27 -2.26 46 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 13.18 -2.34 47 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 15.05 -3.09 47 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 17.01 -3.39 46 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.54 -3.17 50 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.62 -3.46 49 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.88 -3.63 49 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.67 -3.30 57 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 28.44 -4.03 47 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 31.19 -3.73 56 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 33.32 -4.07 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 36.14 -3.47 60 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.11 -0.07 47 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.18 -0.12 47 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.29 -0.17 47 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.45 -0.24 47 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.66 -0.32 47 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 0.94 -0.44 47 0 11 0
27NOV26 77.50 P 0.00 0.00 0.00 1.33 -0.47 47 0 80 0
27NOV26 80.00 P 0.00 0.00 0.00 1.71 -0.64 46 0 94 0
27NOV26 82.50 P 0.00 0.00 0.00 2.27 -0.78 46 0 42 0
27NOV26 85.00 P 0.00 0.00 0.00 2.95 -0.97 46 0 42 0
27NOV26 87.50 P 0.00 0.00 0.00 3.69 -1.23 46 0 277 0
27NOV26 90.00 P 0.00 0.00 0.00 4.62 -1.42 46 0 271 0
27NOV26 92.50 P 0.00 0.00 0.00 5.68 -1.53 46 0 205 0
27NOV26 95.00 P 0.00 0.00 0.00 6.86 -1.84 46 0 2 0
27NOV26 97.50 P 0.00 0.00 0.00 8.18 -1.95 46 0 1 0
27NOV26 100.00 P 0.00 0.00 0.00 9.63 -1.95 46 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 11.18 -2.06 46 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 12.97 -2.07 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 14.51 -2.87 46 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 16.58 -2.81 48 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 18.37 -3.13 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 20.69 -2.94 49 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 22.60 -3.24 48 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 24.93 -3.30 50 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 27.16 -3.41 50 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 28.87 -4.03 45 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 31.19 -4.06 45 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 33.60 -4.02 46 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 36.14 -3.90 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 -0.05 46 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 -0.07 46 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.31 -0.10 46 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.45 -0.16 46 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.65 -0.23 46 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.92 -0.29 46 0 58 0
30DEC26 72.50 P 0.00 0.00 0.00 1.26 -0.35 46 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.66 -0.47 47 0 31 0
30DEC26 77.50 P 2.36 2.36 2.36 2.14 -0.59 46 20 252 -20
30DEC26 80.00 P 3.14 3.14 2.76 2.68 -0.65 46 34 208 +14
30DEC26 82.50 P 3.45 3.45 3.34 3.37 -0.86 46 30 62 +30
30DEC26 85.00 P 0.00 0.00 0.00 4.10 -1.07 46 0 124 0
30DEC26 87.50 P 0.00 0.00 0.00 4.99 -1.25 46 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 6.00 -1.42 46 0 755 0
30DEC26 92.50 P 0.00 0.00 0.00 7.12 -1.58 46 0 14 0
30DEC26 95.00 P 8.78 8.78 8.78 8.35 -1.74 46 1 46 0
30DEC26 97.50 P 0.00 0.00 0.00 9.68 -1.90 46 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 11.21 -1.59 47 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 12.76 -2.11 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.43 -2.23 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.18 -2.35 48 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 17.84 -2.64 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.95 -2.56 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.91 -2.67 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.88 -2.81 48 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 25.99 -2.91 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 28.09 -3.01 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.99 -3.34 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.21 -3.62 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.57 -3.55 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 36.82 -3.62 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.25 -0.05 47 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.37 -0.08 48 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.51 -0.12 47 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.72 -0.13 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.96 -0.22 47 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.26 -0.28 47 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.67 -0.29 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.10 -0.38 48 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.63 -0.41 48 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.14 -0.55 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.73 -0.65 47 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 4.39 -0.67 47 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 5.16 -0.70 47 0 170 0
30MAR27 82.50 P 0.00 0.00 0.00 6.06 -1.00 47 0 34 0
30MAR27 85.00 P 0.00 0.00 0.00 7.03 -1.12 47 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.07 -1.25 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.21 -1.36 47 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 10.41 -1.50 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.71 -1.62 47 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 13.08 -1.77 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.52 -1.91 47 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 16.06 -2.04 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.67 -2.21 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.35 -2.31 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.28 -2.26 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 23.10 -2.34 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.72 -2.54 48 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.62 -2.61 48 0 0 0
30MAR27 120.00 P 32.30 32.30 32.30 28.58 -2.67 49 1 1 0
30MAR27 122.50 P 0.00 0.00 0.00 30.55 -2.75 49 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.72 -2.58 49 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 34.65 -2.86 49 0 0 0
30MAR27 130.00 P 40.78 40.78 40.78 36.76 -2.81 49 1 1 0
30MAR27 132.50 P 0.00 0.00 0.00 39.25 -2.57 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.72 -0.13 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.95 -0.18 48 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.25 -0.20 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.57 -0.28 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.99 -0.36 48 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.49 -0.41 49 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 3.01 -0.43 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.53 -0.51 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.18 -0.53 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.83 -0.66 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.55 -0.76 48 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 6.41 -0.85 48 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 7.29 -0.92 47 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.26 -1.02 47 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 9.33 -1.14 47 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 10.42 -1.25 47 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 11.65 -1.38 47 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.90 -1.52 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.38 -1.56 48 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 15.59 -1.64 47 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 17.08 -1.88 47 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 18.94 -1.66 48 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 20.47 -1.84 49 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 21.95 -2.10 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.91 -1.92 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.37 -2.30 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.53 -2.02 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 28.99 -2.47 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.93 -2.48 49 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 32.78 -2.62 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.81 -2.60 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 36.94 -2.50 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.82 -2.63 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.23 -2.39 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.67 - 49 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 6.48 -0.68 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.38 -0.56 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 8.29 -0.78 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 9.27 -0.87 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 10.36 -0.91 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 11.46 -1.12 48 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 12.57 -1.17 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.85 -1.34 48 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 15.13 -1.27 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.43 -1.43 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 17.86 -1.57 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 19.33 -1.68 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 20.86 -1.72 48 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 22.45 -1.87 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 24.09 -2.11 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.82 -2.09 48 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 27.55 -2.17 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 29.31 -2.25 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.14 -2.30 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 32.97 -2.38 49 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 34.87 -2.41 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.77 -2.49 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 38.73 -2.54 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 40.69 -2.60 49 0 0 0
TOTAL PUT 163 14,209 +44
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$ 106.000
18SEP26 85.00 C 0.00 0.00 0.00 21.03 -0.56 68 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 20.03 -0.22 63 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 19.03 -0.22 59 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 18.03 -0.22 54 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 17.03 -0.22 50 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 16.03 -0.22 44 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 15.03 -0.22 0 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 14.03 -0.22 0 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 13.03 -0.23 0 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 12.03 -0.23 0 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 11.03 -0.23 0 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 10.04 -0.23 38 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 9.04 -0.24 34 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 8.06 -0.25 36 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 7.08 -0.27 35 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 6.13 -0.29 35 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 5.21 -0.32 35 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 4.46 -0.22 40 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 3.63 -0.37 38 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 2.86 -0.40 37 0 1 0
18SEP26 105.00 C 2.02 2.02 2.02 2.20 -0.40 37 15 32 +15
18SEP26 106.00 C 1.64 1.64 1.64 1.63 -0.40 36 1 77 0
18SEP26 107.00 C 1.50 1.50 1.11 1.18 -0.36 36 38 76 +18
18SEP26 108.00 C 0.79 0.97 0.72 0.80 -0.35 35 15 89 -5
18SEP26 109.00 C 0.64 0.67 0.64 0.55 -0.28 36 16 67 -15
18SEP26 110.00 C 0.37 0.44 0.37 0.36 -0.22 36 37 59 +22
18SEP26 111.00 C 0.29 0.31 0.27 0.22 -0.18 35 145 185 +140
18SEP26 112.00 C 0.20 0.20 0.20 0.13 -0.14 35 1 87 +1
18SEP26 113.00 C 0.15 0.15 0.15 0.08 -0.09 36 4 54 +4
18SEP26 114.00 C 0.10 0.10 0.10 0.05 -0.06 36 5 5 +5
18SEP26 115.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 5 0
18SEP26 116.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 72 0
18SEP26 117.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 15 0
18SEP26 118.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
18SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 22 0
25SEP26 86.00 C 0.00 0.00 0.00 20.08 - 39 0 0 -
25SEP26 87.00 C 0.00 0.00 0.00 19.08 - 35 0 0 -
25SEP26 88.00 C 0.00 0.00 0.00 18.08 - 0 0 0 -
25SEP26 89.00 C 0.00 0.00 0.00 17.08 - 0 0 0 -
25SEP26 90.00 C 0.00 0.00 0.00 16.09 - 36 0 0 -
25SEP26 91.00 C 0.00 0.00 0.00 15.09 - 33 0 0 -
25SEP26 92.00 C 0.00 0.00 0.00 14.10 - 34 0 0 -
25SEP26 93.00 C 0.00 0.00 0.00 13.10 - 31 0 0 -
25SEP26 94.00 C 0.00 0.00 0.00 12.12 - 32 0 0 -
25SEP26 95.00 C 0.00 0.00 0.00 11.14 - 32 0 0 -
25SEP26 96.00 C 0.00 0.00 0.00 10.18 - 32 0 0 -
25SEP26 97.00 C 0.00 0.00 0.00 9.23 - 32 0 0 -
25SEP26 98.00 C 0.00 0.00 0.00 8.31 - 33 0 0 -
25SEP26 99.00 C 0.00 0.00 0.00 7.41 - 32 0 0 -
25SEP26 100.00 C 0.00 0.00 0.00 6.55 - 32 0 0 -
25SEP26 101.00 C 0.00 0.00 0.00 5.73 - 32 0 0 -
25SEP26 102.00 C 0.00 0.00 0.00 4.95 - 32 0 0 -
25SEP26 103.00 C 0.00 0.00 0.00 4.34 - 34 0 0 -
25SEP26 104.00 C 0.00 0.00 0.00 3.61 - 33 0 0 -
25SEP26 105.00 C 0.00 0.00 0.00 3.03 - 33 0 0 -
25SEP26 106.00 C 0.00 0.00 0.00 2.48 - 33 0 0 -
25SEP26 107.00 C 0.00 0.00 0.00 2.01 - 33 0 0 -
25SEP26 108.00 C 0.00 0.00 0.00 1.62 - 33 0 0 -
25SEP26 109.00 C 0.00 0.00 0.00 1.29 - 33 0 0 -
25SEP26 110.00 C 0.00 0.00 0.00 1.01 - 33 0 0 -
25SEP26 111.00 C 0.80 0.80 0.80 0.78 - 33 3 3 -
25SEP26 112.00 C 0.00 0.00 0.00 0.59 - 33 0 0 -
25SEP26 113.00 C 0.00 0.00 0.00 0.44 - 33 0 0 -
25SEP26 114.00 C 0.42 0.42 0.42 0.32 - 33 4 4 -
25SEP26 115.00 C 0.33 0.33 0.33 0.23 - 33 25 25 -
25SEP26 116.00 C 0.00 0.00 0.00 0.16 - 32 0 0 -
25SEP26 117.00 C 0.00 0.00 0.00 0.12 - 33 0 0 -
25SEP26 118.00 C 0.00 0.00 0.00 0.08 - 33 0 0 -
25SEP26 119.00 C 0.00 0.00 0.00 0.06 - 33 0 0 -
25SEP26 120.00 C 0.00 0.00 0.00 0.04 - 33 0 0 -
25SEP26 121.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
25SEP26 122.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
25SEP26 123.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
25SEP26 124.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
25SEP26 125.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
25SEP26 126.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 64.26 -0.26 221 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 63.26 -0.25 215 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 62.26 -0.25 210 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 61.26 -0.26 205 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 60.26 -0.26 200 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 59.26 -0.26 195 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.26 -0.26 190 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.25 -0.25 184 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.25 -0.27 180 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.77 -0.26 171 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.28 -0.22 162 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.78 -0.22 152 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.26 -0.25 139 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.78 -0.23 132 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.29 -0.22 124 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.79 -0.23 116 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.30 -0.22 108 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.80 -0.23 100 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.30 -0.23 92 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.81 -0.23 85 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.32 -0.23 78 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.83 -0.23 71 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.11 -0.48 38 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 18.61 -0.22 30 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 16.12 -0.23 31 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 13.65 -0.24 31 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 11.23 -0.25 31 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 8.90 -0.28 31 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 6.75 -0.31 31 0 1,230 0
29SEP26 102.50 C 4.52 4.95 4.52 4.85 -0.48 31 75 347 +25
29SEP26 105.00 C 3.50 3.50 3.05 3.34 -0.38 32 41 1,757 0
29SEP26 107.50 C 2.18 2.21 2.18 2.16 -0.29 32 175 997 -52
29SEP26 110.00 C 1.50 1.50 1.33 1.29 -0.23 32 912 3,278 +398
29SEP26 112.50 C 0.76 0.81 0.76 0.71 -0.18 31 216 1,170 +190
29SEP26 115.00 C 0.48 0.48 0.39 0.37 -0.12 31 388 6,658 -152
29SEP26 117.50 C 0.23 0.30 0.23 0.18 -0.07 31 1,210 4,244 -504
29SEP26 120.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 3,651 0
29SEP26 122.50 C 0.13 0.13 0.12 0.04 -0.02 32 9 716 +2
29SEP26 125.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 4,845 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 742 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4,012 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,701 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 603 0
29SEP26 147.50 C 0.01 0.01 0.01 0.01 0.00 57 140 643 +120
29SEP26 150.00 C 0.01 0.01 0.01 0.01 0.00 59 149 737 +149
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 89 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 83 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 85 0 23 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 87 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 89 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 91 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 109 0 7 0
29OCT26 42.00 C 0.00 0.00 0.00 64.44 -0.12 134 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 63.26 -0.43 112 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.44 -0.09 127 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.44 -0.36 124 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.44 -0.27 121 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.46 -0.30 119 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.26 -0.46 97 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.46 -0.26 113 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.47 -0.24 111 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.77 -0.47 86 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.48 -0.10 98 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.00 -0.36 92 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.26 -0.35 65 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.03 -0.26 82 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.55 -0.09 77 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.06 -0.09 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.57 -0.27 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.86 -0.38 51 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.39 -0.40 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.20 -0.30 56 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.76 -0.31 52 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 24.33 -0.31 49 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.91 -0.32 46 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.52 +0.28 43 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.64 -0.26 31 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.38 -0.27 31 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.24 -0.28 31 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 10.24 -0.29 31 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 8.62 -0.36 33 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 6.94 -0.36 32 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 5.47 -0.36 32 0 394 0
29OCT26 107.50 C 4.30 4.30 4.30 4.24 -0.28 31 1 774 +1
29OCT26 110.00 C 3.23 3.23 3.23 3.23 -0.30 31 1 1,622 +1
29OCT26 112.50 C 2.50 2.50 2.50 2.45 -0.22 32 18 925 +18
29OCT26 115.00 C 1.73 1.73 1.73 1.79 -0.19 31 26 2,336 0
29OCT26 117.50 C 1.37 1.48 1.37 1.29 -0.16 31 110 432 +2
29OCT26 120.00 C 1.09 1.10 1.06 0.91 -0.13 31 37 1,556 0
29OCT26 122.50 C 0.83 0.83 0.82 0.63 -0.10 31 60 545 0
29OCT26 125.00 C 0.00 0.00 0.00 0.43 -0.08 31 0 348 0
29OCT26 127.50 C 0.00 0.00 0.00 0.28 -0.07 31 0 354 0
29OCT26 130.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 847 0
29OCT26 132.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 393 0
29OCT26 135.00 C 0.22 0.22 0.22 0.08 -0.02 31 2 267 +2
29OCT26 137.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 202 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 318 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29OCT26 160.00 C 0.10 0.10 0.10 0.01 0.00 40 6 14 -6
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 197.50 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 0.01 0.00 59 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 64.44 -0.12 98 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 63.58 -0.11 104 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 62.59 +0.06 102 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 61.60 -0.20 100 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 60.61 -0.10 98 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 59.61 -0.15 95 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.62 -0.10 93 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.63 -0.09 91 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 56.64 -0.07 89 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.16 -0.08 84 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.48 -0.13 69 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.21 -0.15 75 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.74 +0.07 71 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.28 -0.01 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.57 -0.14 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.36 +0.01 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.72 -0.27 52 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.51 +0.01 55 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.88 -0.21 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.48 -0.20 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.29 -0.03 47 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.73 -0.28 42 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.63 -0.06 43 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.78 -0.67 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.64 -0.26 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.60 -0.27 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.69 -0.26 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.91 -0.26 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.27 -0.26 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.91 -0.39 35 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.53 -0.38 35 0 107 0
27NOV26 107.50 C 0.00 0.00 0.00 6.33 -0.36 35 0 205 0
27NOV26 110.00 C 0.00 0.00 0.00 5.28 -0.32 35 0 229 0
27NOV26 112.50 C 4.50 4.55 4.50 4.41 -0.24 35 40 821 +40
27NOV26 115.00 C 0.00 0.00 0.00 3.63 -0.20 35 0 2,460 0
27NOV26 117.50 C 3.00 3.00 3.00 2.95 -0.18 35 20 303 +20
27NOV26 120.00 C 0.00 0.00 0.00 2.38 -0.16 35 0 442 0
27NOV26 122.50 C 0.00 0.00 0.00 1.91 -0.14 35 0 368 0
27NOV26 125.00 C 0.00 0.00 0.00 1.52 -0.12 35 0 335 0
27NOV26 127.50 C 0.00 0.00 0.00 1.20 -0.11 35 0 145 0
27NOV26 130.00 C 0.00 0.00 0.00 0.94 -0.09 35 0 591 0
27NOV26 132.50 C 0.00 0.00 0.00 0.73 -0.08 35 0 560 0
27NOV26 135.00 C 0.00 0.00 0.00 0.56 -0.07 35 0 141 0
27NOV26 137.50 C 0.00 0.00 0.00 0.43 -0.06 35 0 695 0
27NOV26 140.00 C 0.00 0.00 0.00 0.33 -0.05 35 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.25 -0.04 35 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 170 0
27NOV26 147.50 C 0.39 0.39 0.39 0.14 -0.03 34 12 289 +12
27NOV26 150.00 C 0.35 0.35 0.35 0.11 -0.02 35 12 144 +12
27NOV26 152.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.04 0.00 35 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.03 0.00 35 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.02 0.00 35 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 64.76 -0.07 92 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 63.58 -0.11 81 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 62.59 -0.27 79 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 61.80 0.00 86 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.81 +0.02 84 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.82 +0.02 82 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.84 +0.02 81 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.63 -0.14 70 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.64 -0.20 68 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.41 +0.03 74 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.94 +0.01 70 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.24 -0.33 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.80 -0.34 56 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.60 +0.01 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.21 +0.03 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.80 +0.02 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.37 0.00 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.00 +0.02 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.59 0.00 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.22 -0.06 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.89 -0.01 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.60 -0.06 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.11 -0.32 38 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 20.95 -0.34 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.50 -0.72 34 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 16.57 -0.29 34 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.76 -0.29 34 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 13.07 -0.29 34 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 11.50 -0.29 34 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 10.21 -0.38 34 0 262 0
30DEC26 105.00 C 0.00 0.00 0.00 8.87 -0.37 34 0 1,177 0
30DEC26 107.50 C 0.00 0.00 0.00 7.67 -0.34 34 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 6.61 -0.33 34 0 1,885 0
30DEC26 112.50 C 5.75 5.80 5.75 5.68 -0.31 34 40 749 -20
30DEC26 115.00 C 0.00 0.00 0.00 4.87 -0.26 34 0 2,332 0
30DEC26 117.50 C 4.22 4.22 4.22 4.13 -0.23 34 20 1,257 +20
30DEC26 120.00 C 3.51 3.55 3.51 3.48 -0.21 34 29 2,146 +29
30DEC26 122.50 C 0.00 0.00 0.00 2.92 -0.19 34 0 520 0
30DEC26 125.00 C 0.00 0.00 0.00 2.44 -0.17 34 0 3,024 0
30DEC26 127.50 C 0.00 0.00 0.00 2.02 -0.16 34 0 327 0
30DEC26 130.00 C 0.00 0.00 0.00 1.67 -0.15 34 0 1,826 0
30DEC26 132.50 C 0.00 0.00 0.00 1.38 -0.12 34 0 248 0
30DEC26 135.00 C 0.00 0.00 0.00 1.13 -0.11 34 0 329 0
30DEC26 137.50 C 1.26 1.26 1.26 0.92 -0.10 34 20 475 -19
30DEC26 140.00 C 0.00 0.00 0.00 0.75 -0.09 34 0 2,300 0
30DEC26 142.50 C 0.00 0.00 0.00 0.61 -0.08 34 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.49 -0.07 34 0 273 0
30DEC26 147.50 C 0.69 0.69 0.69 0.40 -0.05 34 10 446 0
30DEC26 150.00 C 0.62 0.62 0.62 0.32 -0.05 34 13 193 +13
30DEC26 152.50 C 0.00 0.00 0.00 0.26 -0.04 34 0 196 0
30DEC26 155.00 C 0.50 0.50 0.50 0.20 -0.04 34 25 97 +25
30DEC26 157.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 67 0
30DEC26 160.00 C 0.41 0.41 0.41 0.13 -0.02 34 25 191 +25
30DEC26 162.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 33 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 33 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 65.05 -0.03 68 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 64.08 -0.26 66 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.11 -0.07 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.14 -0.26 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.17 -0.08 63 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.20 -0.08 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.24 -0.08 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.28 -0.08 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.32 -0.08 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.11 +0.03 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.73 +0.03 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.38 +0.06 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.99 +0.04 54 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 45.62 -0.01 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.26 +0.03 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.91 +0.03 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.58 -0.02 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.29 -0.01 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.02 -0.02 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.62 -0.24 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.46 -0.25 40 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 27.33 -0.26 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.30 -0.25 38 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 23.35 -0.25 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.47 -0.26 37 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 19.30 -0.69 35 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 17.68 -0.27 35 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 16.15 -0.27 35 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 14.71 -0.27 35 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 13.61 -0.35 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 12.33 -0.33 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 11.12 -0.35 35 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 10.05 -0.33 35 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 9.06 -0.33 35 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 8.17 -0.33 35 0 514 0
30MAR27 117.50 C 0.00 0.00 0.00 7.35 -0.29 35 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 6.61 -0.21 35 0 283 0
30MAR27 122.50 C 0.00 0.00 0.00 5.92 -0.22 35 0 61 0
30MAR27 125.00 C 0.00 0.00 0.00 5.28 -0.20 35 0 1,265 0
30MAR27 127.50 C 0.00 0.00 0.00 4.70 -0.20 35 0 152 0
30MAR27 130.00 C 0.00 0.00 0.00 4.18 -0.18 35 0 915 0
30MAR27 132.50 C 0.00 0.00 0.00 3.71 -0.17 35 0 131 0
30MAR27 135.00 C 0.00 0.00 0.00 3.29 -0.16 35 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 2.91 -0.15 35 0 83 0
30MAR27 140.00 C 0.00 0.00 0.00 2.57 -0.14 35 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 2.27 -0.13 35 0 132 0
30MAR27 145.00 C 0.00 0.00 0.00 2.00 -0.12 35 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.76 -0.11 35 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.55 -0.10 35 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 1.32 -0.14 35 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 1.16 -0.12 35 0 28 0
30MAR27 157.50 C 0.00 0.00 0.00 1.05 -0.08 35 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 0.92 -0.07 35 0 93 0
30MAR27 162.50 C 0.00 0.00 0.00 0.78 -0.09 35 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.68 -0.09 35 0 498 0
30MAR27 167.50 C 0.00 0.00 0.00 0.62 -0.05 35 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.52 -0.07 35 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.46 -0.06 35 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.41 -0.04 35 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.36 -0.02 35 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.31 -0.03 35 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.27 -0.03 35 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.24 -0.02 35 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.21 -0.02 35 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.16 -0.02 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 45 0
30MAR27 200.00 C 0.44 0.44 0.44 0.10 -0.02 35 11 11 +11
30MAR27 205.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 4 0
29JUN27 42.00 C 0.00 0.00 0.00 65.17 -0.08 69 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 64.20 -0.14 68 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.23 -0.08 66 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 62.27 -0.13 65 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 61.31 -0.08 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 60.35 -0.08 63 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 59.40 -0.08 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 58.44 -0.10 61 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 57.44 -0.11 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 55.11 -0.07 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 52.96 +0.09 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 50.61 +0.15 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.26 +0.13 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.92 +0.13 52 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 43.35 -0.10 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 41.25 +0.08 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.78 -0.13 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.54 -0.13 44 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 34.34 -0.25 43 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.19 -0.22 42 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.11 -0.21 41 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.08 -0.22 40 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 26.15 -0.22 39 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 24.31 -0.22 39 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 22.54 -0.21 38 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 20.90 -0.20 38 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 18.75 -0.77 36 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 17.32 -0.71 36 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 15.98 -0.68 36 0 54 0
29JUN27 102.50 C 14.84 14.84 14.84 15.11 -0.19 37 20 67 +20
29JUN27 105.00 C 14.00 14.06 13.67 13.95 -0.18 37 65 130 +47
29JUN27 107.50 C 0.00 0.00 0.00 12.79 -0.18 37 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 11.73 -0.17 37 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 10.78 -0.17 37 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 9.83 -0.17 37 0 94 0
29JUN27 117.50 C 0.00 0.00 0.00 9.01 -0.15 37 0 99 0
29JUN27 120.00 C 0.00 0.00 0.00 8.26 -0.15 36 0 92 0
29JUN27 122.50 C 7.80 7.81 7.80 7.52 -0.14 36 30 68 +30
29JUN27 125.00 C 0.00 0.00 0.00 6.87 -0.12 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 6.29 -0.12 36 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 5.72 -0.12 36 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 5.18 -0.11 36 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 4.75 -0.10 36 0 41 0
29JUN27 137.50 C 0.00 0.00 0.00 4.33 -0.10 36 0 22 0
29JUN27 140.00 C 0.00 0.00 0.00 3.91 -0.10 36 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 3.57 -0.08 36 0 53 0
29JUN27 145.00 C 0.00 0.00 0.00 3.26 -0.08 36 0 30 0
29JUN27 147.50 C 0.00 0.00 0.00 2.96 -0.08 36 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 2.65 -0.09 36 0 48 0
29JUN27 152.50 C 0.00 0.00 0.00 2.43 -0.06 36 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 2.22 -0.06 36 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 2.01 -0.06 36 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.80 -0.06 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.65 -0.04 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 1.50 -0.05 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.36 -0.05 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.22 -0.05 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 1.11 -0.03 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 1.01 -0.04 36 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 0.92 -0.03 36 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.83 -0.03 36 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.74 -0.03 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.68 -0.02 36 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.62 -0.02 36 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.56 -0.02 36 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.50 -0.03 36 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.45 -0.02 36 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.41 -0.02 36 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.38 -0.01 36 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.25 -0.01 36 0 86 0
29SEP27 42.00 C 0.00 0.00 0.00 65.17 -0.10 63 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 64.20 -0.14 62 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 63.24 -0.12 61 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 62.28 -0.12 60 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 61.32 -0.12 59 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 60.36 -0.10 58 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 59.41 -0.10 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 58.68 +0.14 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 57.73 +0.18 58 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 55.37 +0.12 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 52.96 +0.05 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 50.70 +0.11 52 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 48.39 +0.16 51 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 46.11 +0.17 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 43.83 +0.14 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 41.40 -0.08 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 39.18 -0.12 43 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 37.05 -0.13 42 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.98 -0.16 42 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.97 -0.16 41 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 30.99 -0.22 40 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 29.12 -0.22 40 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 27.34 -0.21 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 25.61 -0.21 39 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 24.00 -0.22 38 0 4 0
29SEP27 92.50 C 0.00 0.00 0.00 22.48 -0.21 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.98 -0.21 38 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 19.65 -0.22 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.32 -0.24 38 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 17.10 -0.19 38 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 16.01 -0.19 37 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 14.92 -0.19 37 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 13.85 -0.19 37 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 12.96 -0.18 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 12.08 -0.17 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 11.21 -0.17 37 0 1 0
29SEP27 120.00 C 0.00 0.00 0.00 10.44 -0.15 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.75 -0.15 37 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 9.06 -0.15 37 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 8.37 -0.15 37 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.82 -0.13 37 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 7.29 -0.13 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.76 -0.13 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 6.23 -0.13 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.82 -0.11 37 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.42 -0.11 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 5.03 -0.11 37 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 4.63 -0.11 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.31 -0.08 37 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 4.02 -0.09 37 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.73 -0.09 37 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.45 -0.09 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.16 -0.09 37 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.96 -0.07 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.76 -0.07 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.56 -0.07 37 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.36 -0.07 37 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 2.16 -0.07 37 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 2.03 -0.05 37 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 1.89 -0.05 37 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 1.75 -0.06 37 0 30 0
29SEP27 182.50 C 0.00 0.00 0.00 1.57 -0.10 36 0 0 0
29SEP27 185.00 C 2.14 2.14 2.14 1.44 -0.10 36 1 16 +1
29SEP27 187.50 C 2.06 2.06 2.06 1.38 -0.04 37 1 31 +1
TOTAL CALL 4,279 109,964 +646
18SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
18SEP26 96.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
18SEP26 98.00 P 0.08 0.08 0.08 0.03 -0.03 37 6 14 +6
18SEP26 99.00 P 0.00 0.00 0.00 0.05 -0.05 35 0 0 0
18SEP26 100.00 P 0.23 0.23 0.23 0.10 -0.07 35 2 23 +2
18SEP26 101.00 P 0.25 0.25 0.25 0.18 -0.10 35 3 3 +3
18SEP26 102.00 P 0.00 0.00 0.00 0.31 -0.12 36 0 54 0
18SEP26 103.00 P 0.56 0.71 0.56 0.50 -0.15 36 14 69 -7
18SEP26 104.00 P 1.06 1.06 0.76 0.78 -0.11 36 35 104 +5
18SEP26 105.00 P 1.31 1.37 1.12 1.12 -0.11 35 93 98 +40
18SEP26 106.00 P 1.87 1.87 1.49 1.53 -0.13 35 61 54 +19
18SEP26 107.00 P 2.39 2.39 2.39 2.08 -0.12 34 15 142 0
18SEP26 108.00 P 0.00 0.00 0.00 2.72 -0.05 34 0 99 0
18SEP26 109.00 P 0.00 0.00 0.00 3.47 +0.03 34 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 4.30 +0.11 35 0 2 0
18SEP26 111.00 P 0.00 0.00 0.00 5.19 +0.05 35 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 6.10 +0.09 35 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 7.05 +0.13 35 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 8.02 +0.15 35 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 9.01 +0.18 36 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 10.00 +0.19 0 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 11.00 +0.20 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 12.00 +0.20 0 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 13.00 +0.20 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 14.00 +0.20 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 15.00 +0.20 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 16.00 +0.20 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 17.00 +0.20 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 18.00 +0.20 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 19.00 +0.20 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 20.00 +0.20 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 21.00 +0.20 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 22.00 +0.20 0 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 23.00 +0.20 0 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 24.00 +0.20 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
25SEP26 87.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
25SEP26 88.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
25SEP26 89.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
25SEP26 90.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
25SEP26 91.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
25SEP26 92.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
25SEP26 93.00 P 0.00 0.00 0.00 0.02 - 32 0 0 -
25SEP26 94.00 P 0.00 0.00 0.00 0.04 - 33 0 0 -
25SEP26 95.00 P 0.00 0.00 0.00 0.06 - 33 0 0 -
25SEP26 96.00 P 0.00 0.00 0.00 0.10 - 33 0 0 -
25SEP26 97.00 P 0.00 0.00 0.00 0.15 - 33 0 0 -
25SEP26 98.00 P 0.00 0.00 0.00 0.22 - 32 0 0 -
25SEP26 99.00 P 0.00 0.00 0.00 0.32 - 32 0 0 -
25SEP26 100.00 P 0.00 0.00 0.00 0.47 - 33 0 0 -
25SEP26 101.00 P 0.74 0.74 0.72 0.65 - 33 8 8 -
25SEP26 102.00 P 0.00 0.00 0.00 0.89 - 33 0 0 -
25SEP26 103.00 P 0.00 0.00 0.00 1.16 - 33 0 0 -
25SEP26 104.00 P 0.00 0.00 0.00 1.50 - 32 0 0 -
25SEP26 105.00 P 0.00 0.00 0.00 1.90 - 32 0 0 -
25SEP26 106.00 P 0.00 0.00 0.00 2.35 - 32 0 0 -
25SEP26 107.00 P 2.80 2.80 2.80 2.89 - 32 1 1 -
25SEP26 108.00 P 0.00 0.00 0.00 3.48 - 32 0 0 -
25SEP26 109.00 P 0.00 0.00 0.00 4.06 - 31 0 0 -
25SEP26 110.00 P 0.00 0.00 0.00 4.92 - 33 0 0 -
25SEP26 111.00 P 0.00 0.00 0.00 5.67 - 32 0 0 -
25SEP26 112.00 P 0.00 0.00 0.00 6.49 - 32 0 0 -
25SEP26 113.00 P 0.00 0.00 0.00 7.35 - 32 0 0 -
25SEP26 114.00 P 0.00 0.00 0.00 8.24 - 32 0 0 -
25SEP26 115.00 P 0.00 0.00 0.00 9.16 - 33 0 0 -
25SEP26 116.00 P 0.00 0.00 0.00 10.10 - 33 0 0 -
25SEP26 117.00 P 0.00 0.00 0.00 11.06 - 33 0 0 -
25SEP26 118.00 P 0.00 0.00 0.00 12.03 - 33 0 0 -
25SEP26 119.00 P 0.00 0.00 0.00 13.01 - 32 0 0 -
25SEP26 120.00 P 0.00 0.00 0.00 14.00 - 0 0 0 -
25SEP26 121.00 P 0.00 0.00 0.00 15.00 - 0 0 0 -
25SEP26 122.00 P 0.00 0.00 0.00 16.00 - 0 0 0 -
25SEP26 123.00 P 0.00 0.00 0.00 17.00 - 0 0 0 -
25SEP26 124.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
25SEP26 125.00 P 0.00 0.00 0.00 19.00 - 0 0 0 -
25SEP26 126.00 P 0.00 0.00 0.00 20.00 - 0 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 275 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 943 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 3,805 0
29SEP26 92.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 1,431 0
29SEP26 95.00 P 0.24 0.24 0.24 0.12 -0.03 32 2 2,625 -2
29SEP26 97.50 P 0.43 0.43 0.43 0.29 -0.06 31 26 3,621 -26
29SEP26 100.00 P 0.76 0.76 0.72 0.65 -0.08 31 47 7,080 +28
29SEP26 102.50 P 1.40 1.40 1.40 1.28 -0.08 32 1 1,861 +1
29SEP26 105.00 P 2.41 2.41 2.00 2.20 -0.04 31 275 3,229 +18
29SEP26 107.50 P 3.90 3.90 3.90 3.44 +0.01 31 2 2,737 -2
29SEP26 110.00 P 5.31 5.31 5.31 5.10 +0.07 31 232 6,250 -122
29SEP26 112.50 P 0.00 0.00 0.00 7.09 +0.06 31 0 1,536 0
29SEP26 115.00 P 0.00 0.00 0.00 9.26 +0.11 31 0 2,135 0
29SEP26 117.50 P 0.00 0.00 0.00 11.59 +0.15 31 0 3,337 0
29SEP26 120.00 P 0.00 0.00 0.00 14.44 +0.60 48 0 1,736 0
29SEP26 122.50 P 16.42 16.44 16.42 16.50 +0.20 0 31 351 -31
29SEP26 125.00 P 0.00 0.00 0.00 19.00 +0.20 0 0 1,946 0
29SEP26 127.50 P 0.00 0.00 0.00 21.50 +0.20 0 0 329 0
29SEP26 130.00 P 23.84 23.84 23.82 24.00 +0.20 0 26 807 +15
29SEP26 132.50 P 0.00 0.00 0.00 26.50 +0.20 0 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 29.00 +0.20 0 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 31.50 +0.20 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.00 +0.20 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.50 +0.20 0 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.00 +0.20 0 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.50 +0.20 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.00 +0.20 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 46.50 +0.20 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 49.00 +0.20 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 51.50 +0.20 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 54.00 +0.20 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.50 +0.20 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 59.00 +0.20 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 61.50 +0.20 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 64.00 +0.20 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 66.50 +0.20 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 69.00 +0.20 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 71.50 +0.20 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 74.00 +0.20 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.50 +0.20 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.00 +0.20 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.50 +0.20 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 84.00 +0.20 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.50 +0.20 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 89.00 +0.20 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.50 +0.20 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 94.00 +0.20 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 99.00 +0.20 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 104.00 +0.20 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 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 56 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 40 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 13 0
29OCT26 85.00 P 0.31 0.31 0.31 0.09 -0.01 32 3 41 +3
29OCT26 87.50 P 0.00 0.00 0.00 0.17 -0.03 31 0 113 0
29OCT26 90.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 198 0
29OCT26 92.50 P 0.84 0.84 0.73 0.55 -0.05 31 101 96 +7
29OCT26 95.00 P 1.18 1.18 1.18 0.91 -0.06 31 5 296 +5
29OCT26 97.50 P 0.00 0.00 0.00 1.43 -0.07 31 0 783 0
29OCT26 100.00 P 2.13 2.13 2.13 2.13 -0.06 32 15 745 0
29OCT26 102.50 P 2.90 2.90 2.90 3.00 +0.01 31 20 845 0
29OCT26 105.00 P 4.30 4.30 3.95 4.00 0.00 31 23 1,693 0
29OCT26 107.50 P 0.00 0.00 0.00 5.26 -0.03 31 0 784 0
29OCT26 110.00 P 6.60 6.60 6.60 6.77 -0.07 31 28 1,463 0
29OCT26 112.50 P 0.00 0.00 0.00 8.47 +0.20 31 0 396 0
29OCT26 115.00 P 0.00 0.00 0.00 10.34 +0.14 31 0 1,182 0
29OCT26 117.50 P 0.00 0.00 0.00 12.42 +0.06 31 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 14.58 +0.10 31 0 1,233 0
29OCT26 122.50 P 0.00 0.00 0.00 16.83 +0.13 31 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 19.16 +0.12 31 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 21.63 +0.24 33 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 24.01 +0.18 31 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 26.50 +0.20 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 29.00 +0.20 0 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 31.50 +0.20 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 34.00 +0.20 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.50 +0.20 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 39.00 +0.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.50 +0.20 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 44.00 +0.20 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 46.50 +0.20 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 49.00 +0.20 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.50 +0.20 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 54.00 +0.20 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 56.50 +0.20 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.00 +0.20 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.50 +0.20 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 64.00 +0.20 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.50 +0.20 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 69.00 +0.20 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.50 +0.20 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.00 +0.20 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.50 +0.20 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 79.00 +0.20 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.50 +0.20 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.00 +0.20 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.50 +0.20 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 89.00 +0.20 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.50 +0.20 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.00 +0.20 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 99.00 +0.20 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 104.00 +0.20 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 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 58 0 0 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 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 36 0 81 0
27NOV26 72.50 P 0.00 0.00 0.00 0.04 0.00 36 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 7 0
27NOV26 77.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 83 0
27NOV26 82.50 P 0.00 0.00 0.00 0.32 -0.02 35 0 69 0
27NOV26 85.00 P 0.00 0.00 0.00 0.50 -0.03 35 0 136 0
27NOV26 87.50 P 0.00 0.00 0.00 0.77 -0.03 35 0 28 0
27NOV26 90.00 P 0.00 0.00 0.00 1.13 -0.03 35 0 185 0
27NOV26 92.50 P 0.00 0.00 0.00 1.60 -0.04 35 0 109 0
27NOV26 95.00 P 0.00 0.00 0.00 2.20 -0.04 35 0 375 0
27NOV26 97.50 P 0.00 0.00 0.00 2.92 -0.04 35 0 518 0
27NOV26 100.00 P 0.00 0.00 0.00 3.75 +0.02 35 0 311 0
27NOV26 102.50 P 4.65 4.65 4.60 4.70 +0.02 35 40 1,031 +40
27NOV26 105.00 P 0.00 0.00 0.00 5.82 +0.01 34 0 358 0
27NOV26 107.50 P 0.00 0.00 0.00 7.09 -0.04 34 0 519 0
27NOV26 110.00 P 0.00 0.00 0.00 8.55 +0.04 34 0 2,740 0
27NOV26 112.50 P 0.00 0.00 0.00 10.20 +0.31 34 0 436 0
27NOV26 115.00 P 0.00 0.00 0.00 11.95 +0.03 34 0 88 0
27NOV26 117.50 P 0.00 0.00 0.00 13.79 +0.06 34 0 113 0
27NOV26 120.00 P 16.50 16.50 16.50 15.73 +0.06 34 4 76 0
27NOV26 122.50 P 0.00 0.00 0.00 17.81 +0.09 34 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 19.94 +0.06 34 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 22.29 +0.21 36 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 24.55 +0.19 36 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 26.84 +0.20 35 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 29.19 +0.25 35 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 31.57 +0.17 34 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.02 +0.22 34 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.50 +0.20 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 39.01 +0.16 37 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 41.51 +0.16 39 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.00 +0.16 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 46.50 +0.16 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 49.01 +0.16 44 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.51 +0.16 45 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.00 +0.15 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 56.50 +0.08 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.00 +0.08 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.50 +0.11 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.01 +0.16 53 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.51 +0.13 54 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.00 +0.16 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.50 +0.16 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.00 +0.16 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.50 +0.16 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.00 +0.16 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.50 +0.17 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 84.00 +0.08 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.50 +0.09 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.00 +0.17 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.50 +0.17 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.00 +0.10 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.00 +0.16 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 104.00 +0.16 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 265 0
30DEC26 57.50 P 0.15 0.15 0.15 0.01 0.00 40 4 38 +2
30DEC26 60.00 P 0.18 0.18 0.18 0.01 0.00 37 4 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 35 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 0.00 35 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.29 -0.02 34 0 195 0
30DEC26 80.00 P 0.00 0.00 0.00 0.44 -0.03 34 0 997 0
30DEC26 82.50 P 0.00 0.00 0.00 0.65 -0.04 34 0 184 0
30DEC26 85.00 P 0.00 0.00 0.00 0.93 -0.05 34 0 669 0
30DEC26 87.50 P 0.00 0.00 0.00 1.30 -0.05 34 0 342 0
30DEC26 90.00 P 0.00 0.00 0.00 1.78 -0.06 34 0 1,492 0
30DEC26 92.50 P 0.00 0.00 0.00 2.35 -0.07 34 0 1,834 0
30DEC26 95.00 P 0.00 0.00 0.00 3.03 -0.04 34 0 1,550 0
30DEC26 97.50 P 0.00 0.00 0.00 3.82 -0.04 34 0 1,384 0
30DEC26 100.00 P 0.00 0.00 0.00 4.69 +0.04 34 0 3,012 0
30DEC26 102.50 P 5.60 5.62 5.55 5.69 +0.04 34 53 2,823 0
30DEC26 105.00 P 0.00 0.00 0.00 6.82 +0.01 33 0 2,072 0
30DEC26 107.50 P 0.00 0.00 0.00 8.13 +0.02 33 0 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 9.55 +0.04 33 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 11.19 +0.12 34 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 12.88 -0.01 34 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 14.66 0.00 34 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 16.14 -0.38 32 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 18.50 +0.04 34 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 20.66 +0.14 34 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 22.85 +0.20 35 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 25.03 +0.24 35 0 1,310 0
30DEC26 132.50 P 0.00 0.00 0.00 27.25 +0.22 35 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 29.52 +0.20 35 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 31.83 +0.22 35 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 34.19 +0.24 34 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 36.57 +0.17 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.03 +0.18 34 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 41.51 +0.16 34 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 44.00 +0.16 0 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 46.50 +0.16 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.01 +0.16 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.51 +0.16 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.00 +0.15 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.50 +0.08 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.00 +0.08 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.50 +0.11 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.01 +0.16 47 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 66.51 +0.13 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 69.00 +0.16 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.50 +0.16 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.00 +0.16 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.50 +0.08 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.00 +0.16 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.50 +0.08 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 84.00 +0.08 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.50 +0.09 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.00 +0.17 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.50 +0.15 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.00 +0.10 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 99.00 +0.16 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 104.00 +0.16 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 0.00 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.30 -0.02 35 0 106 0
30MAR27 70.00 P 0.00 0.00 0.00 0.43 -0.02 35 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.62 -0.03 35 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.85 -0.03 35 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.13 -0.03 35 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.50 -0.04 35 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.92 -0.04 35 0 1,554 0
30MAR27 85.00 P 0.00 0.00 0.00 2.43 -0.05 35 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 3.03 -0.05 35 0 61 0
30MAR27 90.00 P 3.81 3.81 3.81 3.71 -0.05 35 17 2,551 0
30MAR27 92.50 P 4.49 4.49 4.49 4.49 -0.03 35 2 165 -2
30MAR27 95.00 P 0.00 0.00 0.00 5.28 +0.05 35 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 6.16 -0.05 35 0 722 0
30MAR27 100.00 P 0.00 0.00 0.00 7.15 +0.08 34 0 2,819 0
30MAR27 102.50 P 0.00 0.00 0.00 8.25 -0.03 34 0 1,079 0
30MAR27 105.00 P 0.00 0.00 0.00 9.45 +0.07 34 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 10.76 +0.06 34 0 591 0
30MAR27 110.00 P 0.00 0.00 0.00 12.17 +0.06 34 0 1,481 0
30MAR27 112.50 P 0.00 0.00 0.00 13.74 +0.15 34 0 74 0
30MAR27 115.00 P 0.00 0.00 0.00 15.31 +0.10 34 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 17.06 +0.50 35 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.87 +0.15 35 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.71 +0.16 35 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 22.63 +0.16 35 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 24.60 +0.15 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 26.63 +0.17 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 28.70 +0.17 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 30.83 +0.19 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 32.99 +0.17 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.19 +0.18 35 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 37.42 +0.22 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.68 +0.19 35 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 41.97 +0.21 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.30 +0.23 34 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 46.69 +0.24 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.12 +0.21 35 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.56 +0.21 35 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.02 +0.17 35 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.50 +0.08 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.00 +0.08 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.50 +0.11 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.01 +0.13 38 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 66.51 +0.13 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.00 +0.13 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.50 +0.13 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.00 +0.14 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 76.50 +0.08 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 79.00 +0.14 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 81.50 +0.08 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 84.00 +0.08 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.50 +0.09 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.00 +0.13 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.50 +0.13 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.00 +0.10 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 99.00 +0.13 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 104.00 +0.13 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 0.02 0.00 35 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.03 0.00 36 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.04 0.00 36 0 60 0
29JUN27 47.00 P 0.00 0.00 0.00 0.05 0.00 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.06 0.00 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.08 0.00 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.09 0.00 36 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.14 0.00 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.21 -0.01 36 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.31 0.00 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.44 -0.01 36 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.62 0.00 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.82 -0.01 36 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 1.11 0.00 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.43 0.00 36 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.82 0.00 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.28 0.00 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.81 0.00 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.42 +0.01 36 0 148 0
29JUN27 82.50 P 0.00 0.00 0.00 4.10 +0.01 36 0 66 0
29JUN27 85.00 P 0.00 0.00 0.00 4.79 -0.06 36 0 904 0
29JUN27 87.50 P 0.00 0.00 0.00 5.53 -0.08 36 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 6.35 -0.07 36 0 1,194 0
29JUN27 92.50 P 0.00 0.00 0.00 7.25 -0.07 35 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 8.25 -0.05 35 0 102 0
29JUN27 97.50 P 0.00 0.00 0.00 9.38 +0.04 35 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.56 +0.03 35 0 129 0
29JUN27 102.50 P 0.00 0.00 0.00 11.80 +0.05 35 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 13.18 +0.02 35 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 14.56 0.00 35 0 37 0
29JUN27 110.00 P 0.00 0.00 0.00 16.03 +0.07 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.65 +0.13 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 19.29 +0.16 35 0 308 0
29JUN27 117.50 P 0.00 0.00 0.00 21.01 +0.13 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.78 +0.11 34 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 24.60 +0.14 35 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 26.49 +0.14 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.41 +0.14 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 30.37 +0.13 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 32.38 +0.14 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 34.43 +0.18 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.50 +0.16 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.61 +0.17 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.75 +0.18 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.92 +0.19 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.11 +0.17 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.33 +0.21 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.56 +0.17 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.75 +0.12 33 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.09 +0.19 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 56.31 +0.12 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 58.68 +0.20 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.99 +0.20 33 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 63.26 +0.15 32 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.66 +0.21 32 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.94 +0.15 31 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 70.30 +0.16 30 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 72.61 +0.04 28 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.98 +0.04 25 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 77.30 +0.05 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.68 +0.05 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 82.07 +0.05 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 84.48 -0.04 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.86 -0.05 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 89.26 +0.07 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.73 +0.02 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 94.87 +0.78 36 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 99.01 +0.07 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 104.60 +0.70 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.06 0.00 37 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.07 0.00 36 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.09 0.00 37 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.24 0.00 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.34 -0.01 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.48 0.00 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.66 0.00 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.87 0.00 37 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 1.15 0.00 37 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.44 -0.01 37 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.85 0.00 37 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.25 -0.01 37 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.79 0.00 37 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.33 0.00 37 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 4.00 +0.01 37 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.68 -0.01 37 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 5.34 -0.06 36 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.07 -0.06 36 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.88 -0.06 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.81 -0.01 36 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 8.83 -0.12 36 0 140 0
29SEP27 95.00 P 0.00 0.00 0.00 9.88 -0.08 35 0 51 0
29SEP27 97.50 P 0.00 0.00 0.00 11.08 +0.03 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 12.29 +0.03 35 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 13.54 +0.04 35 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 14.94 +0.05 35 0 22 0
29SEP27 107.50 P 0.00 0.00 0.00 16.33 +0.04 35 0 20 0
29SEP27 110.00 P 0.00 0.00 0.00 17.76 +0.05 35 0 20 0
29SEP27 112.50 P 0.00 0.00 0.00 19.33 +0.06 35 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 20.91 +0.06 35 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 22.52 +0.08 35 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.24 +0.12 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.05 +0.10 35 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 27.89 +0.13 35 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.76 +0.12 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.64 +0.07 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.66 +0.14 35 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.58 +0.08 34 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.68 +0.15 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 39.75 +0.10 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.83 +0.10 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 43.95 +0.11 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.10 +0.12 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.26 +0.14 34 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 50.28 -0.01 34 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.65 +0.11 34 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 54.81 +0.03 34 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.95 -0.07 33 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 59.21 -0.07 33 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.52 -0.03 33 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.77 -0.07 33 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.10 -0.04 33 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.40 -0.04 32 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.71 -0.05 32 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.06 -0.03 31 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 75.40 -0.03 31 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 77.75 -0.04 30 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 80.15 +0.02 30 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 82.46 -0.05 28 0 0 0
TOTAL PUT 1,199 138,937 +2
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$ 34.800
29SEP26 23.00 C 0.00 0.00 0.00 11.83 +0.06 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.83 +0.05 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.83 +0.05 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.83 +0.05 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 7.83 +0.05 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.84 +0.05 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.84 +0.04 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.86 +0.03 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.92 +0.02 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.02 -0.01 38 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.22 -0.03 38 0 70 0
29SEP26 34.00 C 1.40 1.43 1.36 1.52 -0.08 37 73 125 -7
29SEP26 35.00 C 0.86 0.86 0.86 1.01 -0.08 38 15 575 0
29SEP26 36.00 C 0.55 0.55 0.53 0.60 -0.06 37 27 247 +12
29SEP26 37.00 C 0.34 0.34 0.34 0.35 -0.05 38 8 353 -6
29SEP26 38.00 C 0.17 0.17 0.17 0.19 -0.04 38 15 413 0
29SEP26 39.00 C 0.11 0.11 0.11 0.10 -0.03 38 2 416 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 139 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 148 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 165 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 10.87 +0.09 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.89 +0.11 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.91 +0.10 36 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.95 +0.10 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.01 +0.02 39 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 6.08 +0.09 38 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.21 +0.01 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.40 0.00 39 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 3.65 -0.01 39 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 2.98 -0.02 39 0 105 0
29OCT26 34.00 C 2.28 2.38 2.20 2.38 -0.03 39 40 37 +5
29OCT26 35.00 C 1.81 1.81 1.72 1.85 -0.09 38 45 253 +15
29OCT26 36.00 C 0.00 0.00 0.00 1.45 -0.06 39 0 159 0
29OCT26 37.00 C 0.00 0.00 0.00 1.07 -0.06 38 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.80 -0.06 38 0 113 0
29OCT26 39.00 C 0.60 0.60 0.60 0.59 -0.06 38 15 189 +15
29OCT26 40.00 C 0.43 0.43 0.43 0.43 -0.04 38 20 243 +20
29OCT26 41.00 C 0.32 0.32 0.32 0.32 -0.04 39 15 58 +13
29OCT26 42.00 C 0.22 0.22 0.22 0.23 -0.03 39 40 106 -31
29OCT26 43.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 0.00 40 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 17 0
27NOV26 26.00 C 0.00 0.00 0.00 9.18 +0.05 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.25 +0.03 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.37 +0.03 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.52 +0.01 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.72 +0.03 42 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.99 +0.02 42 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.32 +0.01 42 0 24 0
27NOV26 33.00 C 3.54 3.54 3.50 3.74 +0.02 43 30 120 +15
27NOV26 34.00 C 0.00 0.00 0.00 3.16 +0.01 42 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 2.68 0.00 42 0 225 0
27NOV26 36.00 C 0.00 0.00 0.00 2.20 -0.05 42 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 1.83 -0.05 42 0 56 0
27NOV26 38.00 C 0.00 0.00 0.00 1.51 -0.03 42 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 1.24 -0.04 42 0 66 0
27NOV26 40.00 C 0.00 0.00 0.00 1.02 -0.03 42 0 138 0
27NOV26 41.00 C 0.00 0.00 0.00 0.82 -0.05 42 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.68 -0.02 42 0 195 0
27NOV26 43.00 C 0.00 0.00 0.00 0.54 +0.01 42 0 144 0
27NOV26 44.00 C 0.00 0.00 0.00 0.43 -0.02 42 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.35 -0.01 43 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 0.28 0.00 43 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.22 0.00 43 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.17 0.00 42 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 12.22 +0.06 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.29 +0.06 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.35 +0.05 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.46 +0.05 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.60 +0.05 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.75 +0.02 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.95 +0.01 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.21 +0.02 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.47 +0.02 42 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.84 +0.02 42 0 145 0
30DEC26 33.00 C 0.00 0.00 0.00 4.27 -0.02 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.73 -0.03 42 0 75 0
30DEC26 35.00 C 0.00 0.00 0.00 3.24 -0.03 42 0 98 0
30DEC26 36.00 C 0.00 0.00 0.00 2.81 -0.03 42 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 2.42 -0.03 42 0 175 0
30DEC26 38.00 C 0.00 0.00 0.00 2.08 -0.06 42 0 277 0
30DEC26 39.00 C 0.00 0.00 0.00 1.78 -0.03 42 0 422 0
30DEC26 40.00 C 0.00 0.00 0.00 1.52 -0.02 42 0 738 0
30DEC26 41.00 C 0.00 0.00 0.00 1.30 -0.02 42 0 328 0
30DEC26 42.00 C 1.13 1.13 1.13 1.10 -0.03 42 5 1,140 0
30DEC26 43.00 C 0.00 0.00 0.00 0.93 -0.03 42 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 0.78 0.00 42 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.65 -0.01 42 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.56 -0.01 42 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.47 0.00 43 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.39 0.00 42 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.32 -0.01 42 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.27 0.00 42 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.17 0.00 43 0 277 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 44 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.74 +0.05 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.90 +0.08 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.06 +0.07 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.25 +0.06 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.40 -0.02 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.66 -0.02 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.95 -0.03 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.28 -0.05 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.65 -0.05 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.15 -0.02 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.58 -0.04 43 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.07 -0.01 43 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.60 -0.01 43 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 4.17 -0.02 43 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 3.79 0.00 43 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.42 -0.01 43 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 3.09 0.00 43 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 2.78 -0.06 43 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.51 -0.06 43 0 45 0
30MAR27 42.00 C 0.00 0.00 0.00 2.26 -0.02 43 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.03 -0.03 43 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 1.86 -0.01 44 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.67 -0.01 44 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.49 -0.02 43 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.34 -0.01 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.20 -0.01 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.07 -0.01 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.95 -0.02 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.72 -0.01 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.54 -0.01 43 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 -0.01 43 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.30 -0.01 43 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 -0.01 43 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 0.00 43 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 0.00 43 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 0.00 43 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 43 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 13.10 +0.04 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.32 +0.04 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.57 +0.04 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.84 +0.03 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.29 -0.01 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.64 +0.07 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.99 +0.03 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.30 -0.04 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.72 -0.03 44 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.24 -0.02 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 6.65 -0.03 44 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.23 +0.01 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.76 -0.01 44 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 5.33 -0.01 44 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 4.87 -0.07 44 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.56 -0.01 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.22 0.00 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.89 -0.02 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 3.60 -0.01 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.33 -0.02 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.08 -0.02 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 2.97 0.00 45 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.75 0.00 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.54 0.00 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.34 0.00 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.16 0.00 45 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.00 0.00 45 0 100 0
29SEP27 26.00 C 0.00 0.00 0.00 11.44 +0.01 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.79 +0.01 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.16 0.00 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.57 0.00 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.01 0.00 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.47 -0.01 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.96 -0.01 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.68 +0.02 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.21 +0.03 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.75 -0.01 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.35 +0.01 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.95 -0.02 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.57 -0.02 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.23 +0.02 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.81 -0.10 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.59 -0.02 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.24 -0.08 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.04 -0.02 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.73 -0.08 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.54 -0.03 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.31 -0.03 44 0 20 0
TOTAL CALL 350 24,014 +51
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 85 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 127 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 -0.06 38 0 286 0
29SEP26 33.00 P 0.52 0.54 0.52 0.40 -0.07 39 2 413 0
29SEP26 34.00 P 0.84 0.84 0.84 0.70 -0.11 38 15 845 +15
29SEP26 35.00 P 1.23 1.23 1.17 1.18 -0.09 38 30 561 +21
29SEP26 36.00 P 0.00 0.00 0.00 1.78 -0.12 38 0 874 0
29SEP26 37.00 P 0.00 0.00 0.00 2.52 -0.11 38 0 1,996 0
29SEP26 38.00 P 0.00 0.00 0.00 3.36 -0.09 38 0 462 0
29SEP26 39.00 P 0.00 0.00 0.00 4.32 -0.13 43 0 2,535 0
29SEP26 40.00 P 0.00 0.00 0.00 5.28 -0.17 46 0 507 0
29SEP26 41.00 P 0.00 0.00 0.00 6.32 +0.01 56 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 7.20 -0.06 0 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 8.20 -0.06 0 0 72 -1
29SEP26 44.00 P 0.00 0.00 0.00 9.20 -0.06 0 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.20 -0.06 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 11.20 -0.06 0 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 12.20 -0.06 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.20 -0.06 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.20 -0.06 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.20 -0.06 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 17.80 -0.08 112 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.20 -0.06 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.70 -0.06 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.20 -0.06 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.70 -0.06 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.20 -0.06 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.70 -0.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.20 -0.06 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.70 -0.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.20 -0.06 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.70 -0.06 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.20 -0.06 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.70 -0.06 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.20 -0.06 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.70 -0.06 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.20 -0.06 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.70 -0.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 39 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 -0.01 40 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.19 -0.03 39 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.31 -0.05 39 0 186 0
29OCT26 31.00 P 0.61 0.61 0.61 0.50 -0.05 39 15 165 -15
29OCT26 32.00 P 0.81 0.81 0.81 0.75 -0.07 39 3 294 0
29OCT26 33.00 P 0.00 0.00 0.00 1.09 -0.06 40 0 330 0
29OCT26 34.00 P 0.00 0.00 0.00 1.48 -0.07 39 0 433 0
29OCT26 35.00 P 0.00 0.00 0.00 1.97 -0.07 39 0 107 0
29OCT26 36.00 P 2.62 2.62 2.62 2.55 -0.05 39 15 90 +5
29OCT26 37.00 P 0.00 0.00 0.00 3.19 -0.10 39 0 224 0
29OCT26 38.00 P 0.00 0.00 0.00 3.91 -0.10 39 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 4.69 -0.10 39 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 5.53 -0.09 39 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 6.46 -0.11 41 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 7.38 -0.15 41 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 8.31 -0.20 42 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 9.28 -0.08 43 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.28 -0.14 46 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.20 -0.06 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.20 -0.06 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 13.20 -0.06 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.20 -0.06 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.25 -0.01 43 0 15 0
27NOV26 28.00 P 0.00 0.00 0.00 0.38 -0.01 43 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.55 -0.02 43 0 77 0
27NOV26 30.00 P 0.00 0.00 0.00 0.76 -0.03 43 0 108 0
27NOV26 31.00 P 0.00 0.00 0.00 1.04 -0.03 43 0 93 0
27NOV26 32.00 P 0.00 0.00 0.00 1.35 -0.04 43 0 258 0
27NOV26 33.00 P 0.00 0.00 0.00 1.71 -0.06 42 0 60 0
27NOV26 34.00 P 0.00 0.00 0.00 2.15 -0.05 42 0 109 0
27NOV26 35.00 P 0.00 0.00 0.00 2.65 -0.05 42 0 151 0
27NOV26 36.00 P 0.00 0.00 0.00 3.21 -0.07 42 0 329 0
27NOV26 37.00 P 0.00 0.00 0.00 3.87 -0.05 42 0 307 0
27NOV26 38.00 P 0.00 0.00 0.00 4.55 -0.05 42 0 165 0
27NOV26 39.00 P 0.00 0.00 0.00 5.27 -0.05 42 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 6.04 -0.07 42 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 6.94 +0.02 44 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 7.78 +0.01 44 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 8.57 -0.09 42 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.48 -0.09 43 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.48 0.00 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.41 -0.01 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.30 -0.07 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.26 -0.09 44 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.26 -0.08 46 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 0.00 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.46 -0.02 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.64 -0.02 43 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 0.86 -0.02 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.13 -0.03 43 0 88 0
30DEC26 31.00 P 0.00 0.00 0.00 1.46 -0.03 43 0 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.81 -0.03 43 0 120 0
30DEC26 33.00 P 0.00 0.00 0.00 2.20 -0.05 42 0 63 0
30DEC26 34.00 P 0.00 0.00 0.00 2.65 -0.06 42 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 3.17 -0.01 42 0 93 0
30DEC26 36.00 P 0.00 0.00 0.00 3.72 -0.07 42 0 614 0
30DEC26 37.00 P 0.00 0.00 0.00 4.35 -0.05 42 0 1,037 0
30DEC26 38.00 P 0.00 0.00 0.00 5.00 -0.06 42 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 5.73 -0.04 42 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 6.48 -0.03 43 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 7.31 +0.02 44 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 8.05 -0.08 43 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 8.87 -0.10 42 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.82 +0.01 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.61 -0.09 43 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 11.51 -0.08 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.43 -0.08 43 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 13.36 -0.08 43 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 14.30 -0.09 42 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 15.28 -0.08 43 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.80 -0.09 49 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 20.20 -0.06 0 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 22.70 -0.06 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.20 -0.06 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.70 -0.06 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.20 -0.06 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.70 -0.06 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.20 -0.06 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.70 -0.06 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.20 -0.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.70 -0.06 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.20 -0.06 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.70 -0.06 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.20 -0.06 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.70 -0.06 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.20 -0.06 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.70 -0.06 0 0 0 0
30MAR27 23.00 P 0.63 0.63 0.63 0.38 -0.01 43 3 19 +3
30MAR27 24.00 P 0.00 0.00 0.00 0.51 -0.02 43 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.68 -0.01 43 0 0 0
30MAR27 26.00 P 0.99 0.99 0.99 0.88 -0.02 43 3 5 +3
30MAR27 27.00 P 0.00 0.00 0.00 1.10 -0.03 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.38 -0.04 43 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.69 -0.04 44 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 2.04 -0.04 44 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.39 0.00 43 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.80 +0.01 43 0 208 0
30MAR27 33.00 P 0.00 0.00 0.00 3.23 0.00 43 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.71 -0.04 43 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.23 -0.05 43 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.79 -0.05 42 0 16 0
30MAR27 37.00 P 0.00 0.00 0.00 5.40 -0.03 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 6.01 -0.07 42 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.68 -0.05 42 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 7.47 +0.03 43 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 8.13 -0.05 43 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.88 -0.04 43 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.72 +0.02 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.52 +0.02 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 11.34 +0.01 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.17 +0.01 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.02 +0.01 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.90 +0.02 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.70 -0.06 42 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.60 -0.07 42 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 17.97 -0.03 44 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 20.34 -0.04 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.79 -0.06 45 0 0 -15
30MAR27 60.00 P 0.00 0.00 0.00 25.20 -0.06 0 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 27.70 -0.06 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.20 -0.06 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.70 -0.06 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.20 -0.06 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.70 -0.06 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.20 -0.06 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.70 -0.06 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.20 -0.06 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.79 -0.01 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 1.00 -0.01 45 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 1.22 -0.02 45 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 1.50 -0.02 45 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.79 -0.02 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.05 -0.05 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.39 -0.02 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.74 -0.03 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.14 -0.04 43 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.57 -0.05 43 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 4.05 -0.03 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.55 -0.03 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.06 -0.05 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 5.83 -0.06 45 0 209 0
29JUN27 37.00 P 0.00 0.00 0.00 6.21 -0.05 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.83 -0.06 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.55 -0.01 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 8.23 +0.01 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.94 +0.01 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 9.67 +0.01 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 10.42 +0.01 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.18 0.00 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.90 +0.05 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.77 +0.01 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.56 -0.02 43 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 14.41 0.00 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.24 -0.01 43 0 0 0
29SEP27 26.00 P 1.90 1.90 1.90 1.86 -0.08 44 6 6 +6
29SEP27 27.00 P 0.00 0.00 0.00 2.19 -0.05 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.55 -0.12 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.93 -0.04 44 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.35 -0.10 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.74 -0.17 43 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 4.17 -0.04 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.64 -0.04 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.14 -0.09 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.67 -0.09 43 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.23 -0.10 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.82 -0.10 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.42 -0.13 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.14 -0.07 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.82 -0.06 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.56 0.00 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.24 -0.03 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.98 -0.05 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.73 -0.02 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.56 +0.03 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.26 -0.03 43 0 0 0
TOTAL PUT 92 28,191 +22
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$ 33.820
29SEP26 16.00 C 0.00 0.00 0.00 17.89 -1.09 174 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.39 -1.09 167 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.86 -1.13 141 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.39 -1.10 154 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.89 -1.10 148 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.36 -1.13 124 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.86 -1.21 118 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.39 -1.13 130 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.89 -1.20 125 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 12.87 -1.23 104 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.86 -1.13 88 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.87 -1.12 85 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.87 -1.17 76 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 8.88 -1.10 71 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.86 -1.16 53 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.87 -1.15 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.89 -1.19 49 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 4.95 -1.13 50 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 4.05 -1.01 50 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 3.22 -1.08 50 0 73 0
29SEP26 32.00 C 2.60 2.60 2.60 2.45 -1.02 49 1 345 0
29SEP26 33.00 C 0.00 0.00 0.00 1.83 -0.95 50 0 222 0
29SEP26 34.00 C 1.72 1.72 1.69 1.28 -0.94 49 9 181 +1
29SEP26 35.00 C 1.25 1.30 0.90 0.92 -0.72 50 65 1,201 -18
29SEP26 36.00 C 0.70 0.70 0.70 0.62 -0.61 51 1 229 0
29SEP26 37.00 C 0.45 0.47 0.43 0.40 -0.45 51 15 583 +12
29SEP26 38.00 C 0.40 0.44 0.40 0.25 -0.36 51 15 616 0
29SEP26 39.00 C 0.30 0.30 0.22 0.15 -0.26 51 36 239 -5
29SEP26 40.00 C 0.17 0.19 0.14 0.09 -0.19 51 24 445 -11
29SEP26 41.00 C 0.14 0.14 0.14 0.05 -0.13 51 4 526 -4
29SEP26 42.00 C 0.11 0.11 0.09 0.03 -0.09 52 13 1,693 -6
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 237 0
29SEP26 45.00 C 0.04 0.04 0.04 0.01 -0.02 56 12 545 -12
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 164 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 118 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 127 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 95 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 98 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 133 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 139 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 153 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 13.01 -1.15 77 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.91 -1.26 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.97 -1.23 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.06 -1.17 62 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 9.04 -1.23 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.11 -1.20 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.28 -0.94 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.31 -1.18 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.50 -1.02 50 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 4.74 -0.98 50 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 4.03 -1.05 50 0 125 0
29OCT26 32.00 C 0.00 0.00 0.00 3.53 -0.86 53 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 2.85 -0.80 50 0 45 0
29OCT26 34.00 C 2.70 2.70 2.70 2.30 -0.80 49 30 120 +15
29OCT26 35.00 C 1.95 1.95 1.95 1.92 -0.69 50 20 140 +20
29OCT26 36.00 C 0.00 0.00 0.00 1.56 -0.65 50 0 155 0
29OCT26 37.00 C 0.00 0.00 0.00 1.27 -0.54 50 0 295 0
29OCT26 38.00 C 1.14 1.14 1.14 0.98 -0.52 49 1 145 -1
29OCT26 39.00 C 1.00 1.00 1.00 0.82 -0.39 51 1 123 0
29OCT26 40.00 C 0.71 0.71 0.71 0.64 -0.34 51 20 207 0
29OCT26 41.00 C 0.70 0.70 0.55 0.50 -0.28 51 22 91 0
29OCT26 42.00 C 0.50 0.51 0.43 0.39 -0.23 51 11 137 +4
29OCT26 43.00 C 0.00 0.00 0.00 0.30 -0.19 51 0 89 0
29OCT26 44.00 C 0.00 0.00 0.00 0.23 -0.15 51 0 56 0
29OCT26 45.00 C 0.00 0.00 0.00 0.17 -0.13 50 0 65 0
29OCT26 46.00 C 0.00 0.00 0.00 0.13 -0.10 51 0 36 0
29OCT26 47.00 C 0.00 0.00 0.00 0.10 -0.08 51 0 22 0
29OCT26 48.00 C 0.00 0.00 0.00 0.07 -0.07 50 0 21 0
29OCT26 49.00 C 0.16 0.16 0.11 0.06 -0.05 51 22 69 -10
27NOV26 25.00 C 0.00 0.00 0.00 9.35 -0.95 55 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 8.41 -0.98 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.55 -1.03 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.84 -0.75 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.04 -0.77 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.25 -0.91 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.61 -1.16 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.04 -0.88 49 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 3.52 -1.00 49 0 61 0
27NOV26 34.00 C 0.00 0.00 0.00 3.08 -0.74 50 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 2.66 -0.69 50 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 2.27 -0.64 50 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 1.98 -0.57 51 0 86 0
27NOV26 38.00 C 1.77 1.77 1.77 1.74 -0.51 52 15 210 +15
27NOV26 39.00 C 1.52 1.52 1.52 1.45 -0.43 51 15 138 +15
27NOV26 40.00 C 1.30 1.30 1.30 1.23 -0.45 51 15 201 +15
27NOV26 41.00 C 0.00 0.00 0.00 1.05 -0.38 52 0 118 0
27NOV26 42.00 C 0.00 0.00 0.00 0.88 -0.34 51 0 109 0
27NOV26 43.00 C 0.00 0.00 0.00 0.74 -0.30 52 0 47 0
27NOV26 44.00 C 0.64 0.64 0.64 0.61 -0.27 51 19 80 -19
27NOV26 45.00 C 0.00 0.00 0.00 0.51 -0.23 51 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.42 -0.20 51 0 25 0
27NOV26 47.00 C 0.52 0.52 0.52 0.35 -0.17 51 45 112 +45
27NOV26 48.00 C 0.00 0.00 0.00 0.29 -0.15 51 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.24 -0.13 51 0 130 0
30DEC26 21.00 C 0.00 0.00 0.00 13.16 -1.01 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.23 -1.07 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.31 -1.05 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.40 -1.07 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.53 -1.07 50 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 8.71 -1.05 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.93 -0.94 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.22 -0.88 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.54 -0.81 50 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 5.94 -0.76 51 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 5.25 -0.86 50 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 4.60 -0.79 48 0 46 0
30DEC26 33.00 C 4.67 4.67 4.67 4.10 -1.00 49 25 100 +25
30DEC26 34.00 C 0.00 0.00 0.00 3.65 -0.77 49 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 3.24 -0.79 49 0 836 0
30DEC26 36.00 C 3.05 3.05 3.01 2.88 -0.67 49 200 269 +157
30DEC26 37.00 C 2.76 2.76 2.68 2.55 -0.63 50 22 85 0
30DEC26 38.00 C 0.00 0.00 0.00 2.25 -0.57 50 0 214 0
30DEC26 39.00 C 0.00 0.00 0.00 1.99 -0.53 50 0 33 0
30DEC26 40.00 C 2.01 2.01 2.01 1.76 -0.47 50 16 437 0
30DEC26 41.00 C 0.00 0.00 0.00 1.53 -0.45 50 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 1.33 -0.45 50 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 1.16 -0.41 50 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.00 -0.35 50 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.87 -0.33 50 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 0.75 -0.30 50 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.65 -0.27 50 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.56 -0.24 50 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.48 -0.22 50 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.41 -0.20 50 0 1,118 0
30DEC26 52.50 C 0.00 0.00 0.00 0.28 -0.15 50 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.19 -0.11 50 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.08 50 0 18 0
30DEC26 60.00 C 0.20 0.20 0.20 0.09 -0.06 50 15 153 -15
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.04 50 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 98 0
30DEC26 67.50 C 0.11 0.11 0.11 0.03 -0.02 51 15 109 +15
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 13.64 -1.02 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.76 -1.12 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.90 -1.01 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.11 -0.90 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.32 -0.96 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.57 -0.82 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.99 -0.77 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.33 -0.68 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.70 -0.66 50 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 7.27 -0.50 52 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 6.38 -0.79 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.88 -0.86 48 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 5.46 -0.94 49 0 4 0
30MAR27 34.00 C 5.08 5.08 5.06 5.04 -0.77 49 2 2 +2
30MAR27 35.00 C 0.00 0.00 0.00 4.64 -0.76 49 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 4.27 -0.70 49 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.94 -0.65 50 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 3.63 -0.62 50 0 22 0
30MAR27 39.00 C 0.00 0.00 0.00 3.34 -0.58 50 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 3.08 -0.54 50 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 2.80 -0.54 50 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 2.57 -0.35 50 0 4 0
30MAR27 43.00 C 2.40 2.40 2.40 2.34 -0.48 50 1 18 0
30MAR27 44.00 C 2.30 2.30 2.30 2.13 -0.41 50 1 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.94 -0.41 50 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 1.77 -0.36 50 0 89 0
30MAR27 47.00 C 1.85 1.85 1.84 1.61 -0.37 50 60 90 +60
30MAR27 48.00 C 0.00 0.00 0.00 1.47 -0.34 50 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.33 -0.33 50 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 1.21 -0.30 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.96 -0.25 50 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.75 -0.21 50 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.59 -0.18 50 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.46 -0.15 50 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.37 -0.12 50 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 14.01 -1.21 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.19 -1.21 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.41 -1.10 53 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 11.67 -0.90 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.99 -0.84 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.39 -0.76 54 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.75 -0.73 54 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 9.13 -0.73 53 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 8.51 -0.76 53 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 7.88 -0.83 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 7.38 -0.89 52 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.91 -0.76 52 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.45 -0.79 52 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 6.00 -0.77 52 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 5.58 -0.74 52 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 5.20 -0.70 52 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 4.83 -0.68 51 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 4.49 -0.65 51 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 4.17 -0.63 51 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.88 -0.58 51 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.61 -0.55 51 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 3.34 -0.55 51 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 3.10 -0.52 51 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.89 -0.48 51 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.69 -0.45 51 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.48 -0.45 51 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 2.31 -0.42 51 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 2.15 -0.38 51 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 2.00 -0.36 51 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.85 -0.36 51 0 27 0
29SEP27 26.00 C 0.00 0.00 0.00 10.73 - 53 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 10.19 -0.97 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.61 -0.95 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.02 -0.95 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.49 -0.90 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.99 -0.90 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.53 -0.86 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.10 -0.81 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.69 -0.79 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.28 -0.78 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.91 -0.75 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.58 -0.69 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.25 -0.68 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.93 -0.68 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.64 -0.65 52 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 4.38 -0.59 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.13 -0.58 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.88 -0.58 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.64 -0.57 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.44 -0.52 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 3.26 -0.48 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.07 -0.48 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.88 -0.48 51 0 30 0
TOTAL CALL 788 22,837 +300
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 143 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 122 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 52 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 50 0 187 0
29SEP26 29.00 P 0.15 0.15 0.15 0.10 +0.01 51 14 198 0
29SEP26 30.00 P 0.21 0.27 0.21 0.20 +0.03 51 29 459 -2
29SEP26 31.00 P 0.34 0.39 0.34 0.37 +0.07 51 429 463 +318
29SEP26 32.00 P 0.68 0.69 0.53 0.64 +0.16 51 104 1,253 +1
29SEP26 33.00 P 0.86 1.07 0.80 1.01 +0.21 51 25 778 -10
29SEP26 34.00 P 1.32 1.53 1.26 1.50 +0.38 52 27 353 +17
29SEP26 35.00 P 1.74 2.03 1.74 2.12 +0.52 53 405 2,347 +405
29SEP26 36.00 P 2.59 2.75 2.50 2.75 +0.57 50 14 366 +7
29SEP26 37.00 P 0.00 0.00 0.00 3.53 +0.63 50 0 729 0
29SEP26 38.00 P 4.64 4.64 4.64 4.39 +0.80 50 1 275 -1
29SEP26 39.00 P 4.84 4.89 4.84 5.29 +0.75 50 2 335 +1
29SEP26 40.00 P 0.00 0.00 0.00 6.23 +0.85 50 0 1,139 0
29SEP26 41.00 P 0.00 0.00 0.00 7.20 +0.95 50 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 8.30 +0.99 70 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 9.29 +1.09 75 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 10.18 +1.13 0 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 11.18 +0.94 0 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 12.18 +0.97 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.18 +1.09 0 0 0 -10
29SEP26 48.00 P 0.00 0.00 0.00 14.18 +0.95 0 0 0 -47
29SEP26 49.00 P 0.00 0.00 0.00 15.18 +1.10 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.18 +1.14 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.68 +0.93 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.18 +1.09 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.68 +1.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.18 +1.07 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.68 +1.08 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.18 +1.14 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.68 +1.14 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.18 +1.09 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.68 +1.09 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.18 +1.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.68 +1.14 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.18 +1.14 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.68 +1.14 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.18 +0.98 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.68 +1.14 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.18 +1.14 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 45 0
29OCT26 25.00 P 0.13 0.13 0.13 0.09 +0.02 50 5 173 +5
29OCT26 26.00 P 0.18 0.18 0.18 0.16 +0.04 51 5 39 0
29OCT26 27.00 P 0.00 0.00 0.00 0.26 +0.07 51 0 93 0
29OCT26 28.00 P 0.00 0.00 0.00 0.40 +0.10 51 0 69 0
29OCT26 29.00 P 0.51 0.59 0.51 0.59 +0.13 51 18 80 +18
29OCT26 30.00 P 0.00 0.00 0.00 0.84 +0.20 51 0 106 0
29OCT26 31.00 P 1.03 1.05 1.03 1.16 +0.25 51 5 107 +3
29OCT26 32.00 P 1.33 1.33 1.33 1.53 +0.34 51 2 47 0
29OCT26 33.00 P 1.93 1.93 1.93 1.93 +0.35 50 10 182 0
29OCT26 34.00 P 2.22 2.48 2.22 2.50 +0.46 52 11 259 +9
29OCT26 35.00 P 2.75 3.00 2.75 3.07 +0.60 52 8 121 +6
29OCT26 36.00 P 0.00 0.00 0.00 3.64 +0.60 50 0 242 0
29OCT26 37.00 P 0.00 0.00 0.00 4.46 +0.73 53 0 195 0
29OCT26 38.00 P 0.00 0.00 0.00 5.08 +0.66 50 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 5.86 +0.70 50 0 128 0
29OCT26 40.00 P 0.00 0.00 0.00 6.69 +0.65 50 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 7.55 +0.68 50 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 8.47 +0.81 51 0 23 0
29OCT26 43.00 P 0.00 0.00 0.00 9.35 +0.75 49 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 10.36 +1.04 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.29 +0.94 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.20 +0.91 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.20 +1.10 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.19 +0.96 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.18 +1.01 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.29 +0.05 51 0 26 0
27NOV26 26.00 P 0.43 0.43 0.43 0.43 +0.08 51 1 16 +1
27NOV26 27.00 P 0.00 0.00 0.00 0.59 +0.09 51 0 4 0
27NOV26 28.00 P 0.00 0.00 0.00 0.80 +0.15 51 0 28 0
27NOV26 29.00 P 0.00 0.00 0.00 1.03 +0.17 50 0 1 0
27NOV26 30.00 P 1.28 1.33 1.28 1.33 +0.20 50 13 54 +13
27NOV26 31.00 P 0.00 0.00 0.00 1.72 +0.29 51 0 99 0
27NOV26 32.00 P 0.00 0.00 0.00 2.15 +0.34 51 0 67 0
27NOV26 33.00 P 0.00 0.00 0.00 2.63 +0.39 51 0 101 0
27NOV26 34.00 P 2.96 2.99 2.96 3.16 +0.46 52 30 161 +29
27NOV26 35.00 P 3.47 3.47 3.47 3.75 +0.53 52 2 223 0
27NOV26 36.00 P 0.00 0.00 0.00 4.44 +0.63 53 0 156 0
27NOV26 37.00 P 0.00 0.00 0.00 4.96 +0.57 51 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.66 +0.62 51 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.41 +0.63 51 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 7.25 +0.60 52 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.06 +0.70 52 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 8.94 +0.69 53 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 9.82 +0.71 54 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 10.67 +0.69 53 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 11.54 +0.66 52 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 12.43 +0.72 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.35 +0.77 51 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 14.28 +0.78 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.29 +0.94 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 +0.02 50 0 297 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 +0.03 50 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 +0.04 49 0 241 0
30DEC26 25.00 P 0.48 0.48 0.48 0.48 +0.05 49 5 589 +5
30DEC26 26.00 P 0.00 0.00 0.00 0.67 +0.10 50 0 197 0
30DEC26 27.00 P 0.85 0.85 0.85 0.86 +0.10 49 2 34 0
30DEC26 28.00 P 1.01 1.01 1.01 1.11 +0.14 49 5 207 +5
30DEC26 29.00 P 0.00 0.00 0.00 1.41 +0.17 49 0 53 0
30DEC26 30.00 P 0.00 0.00 0.00 1.76 +0.22 49 0 112 0
30DEC26 31.00 P 0.00 0.00 0.00 2.11 +0.24 49 0 306 0
30DEC26 32.00 P 2.39 2.57 2.39 2.61 +0.35 50 11 165 +10
30DEC26 33.00 P 0.00 0.00 0.00 3.11 +0.34 50 0 82 0
30DEC26 34.00 P 3.40 3.50 3.37 3.66 +0.50 50 194 468 +192
30DEC26 35.00 P 3.95 4.08 3.93 4.25 +0.50 51 372 479 +293
30DEC26 36.00 P 4.57 4.72 4.54 4.84 +0.52 50 88 192 +80
30DEC26 37.00 P 0.00 0.00 0.00 5.36 +0.44 48 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 6.12 +0.54 50 0 74 0
30DEC26 39.00 P 0.00 0.00 0.00 6.91 +0.48 50 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 7.65 +0.58 50 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.45 +0.61 51 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.28 +0.65 51 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 10.12 +0.71 51 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 10.96 +0.70 51 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 11.86 +0.67 52 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 12.73 +0.64 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.69 +0.84 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.55 +0.81 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.57 +0.92 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.47 +0.91 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.75 +0.75 50 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 21.19 +0.80 49 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.68 +1.12 0 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 26.18 +0.97 0 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 28.68 +1.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.18 +0.96 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.68 +0.96 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.18 +1.09 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.68 +1.04 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.18 +0.97 0 0 0 0
30MAR27 21.00 P 0.40 0.40 0.40 0.39 +0.05 49 5 5 +5
30MAR27 22.00 P 0.00 0.00 0.00 0.51 +0.05 49 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.68 +0.07 49 0 55 0
30MAR27 24.00 P 0.77 0.80 0.76 0.87 +0.11 49 20 70 +20
30MAR27 25.00 P 0.00 0.00 0.00 1.08 +0.11 49 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.34 +0.15 49 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.62 +0.16 49 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.96 +0.22 49 0 61 0
30MAR27 29.00 P 0.00 0.00 0.00 2.32 +0.23 49 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.73 +0.30 49 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 3.18 +0.33 49 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 3.67 +0.38 49 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 4.19 +0.41 49 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.76 +0.46 49 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 5.35 +0.50 49 0 74 0
30MAR27 36.00 P 0.00 0.00 0.00 5.93 +0.48 49 0 78 0
30MAR27 37.00 P 0.00 0.00 0.00 6.59 +0.55 50 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.28 +0.60 50 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 7.84 +0.48 49 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.59 +0.38 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.34 +0.39 49 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.12 +0.43 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.92 +0.46 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.73 +0.48 50 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 12.55 +0.47 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.40 +0.52 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.26 +0.54 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.13 +0.55 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.00 +0.56 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.89 +0.58 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.15 +0.65 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.57 +0.79 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.96 +0.84 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.34 +1.12 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.76 +1.16 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.94 +0.11 50 0 173 0
29JUN27 22.00 P 0.00 0.00 0.00 1.16 +0.11 50 0 7 0
29JUN27 23.00 P 0.00 0.00 0.00 1.42 +0.15 50 0 26 0
29JUN27 24.00 P 1.50 1.50 1.50 1.71 +0.16 50 5 95 +5
29JUN27 25.00 P 0.00 0.00 0.00 2.03 +0.20 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.38 +0.22 49 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.75 +0.23 49 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 3.18 +0.29 49 0 198 0
29JUN27 29.00 P 0.00 0.00 0.00 3.60 +0.28 49 0 70 0
29JUN27 30.00 P 3.93 3.93 3.93 4.08 +0.33 49 1 85 0
29JUN27 31.00 P 0.00 0.00 0.00 4.59 +0.36 49 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 5.09 +0.36 49 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.66 +0.43 49 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.24 +0.45 49 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 6.82 +0.45 48 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.46 +0.51 48 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.10 +0.53 48 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 8.75 +0.53 48 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.44 +0.57 48 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.15 +0.62 47 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 10.86 +0.62 47 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 11.57 +0.62 47 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 12.34 +0.46 47 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.10 +0.49 46 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 13.87 +0.49 46 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 14.69 +0.49 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.49 +0.47 45 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 16.32 +0.50 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.15 +0.50 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.00 +0.52 45 0 4 0
29SEP27 26.00 P 0.00 0.00 0.00 2.98 - 50 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 3.42 +0.25 50 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 3.85 +0.25 49 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 4.30 +0.26 49 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 4.82 +0.33 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.33 +0.32 49 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 5.85 +0.33 49 0 24 0
29SEP27 33.00 P 6.00 6.00 6.00 6.43 +0.39 49 1 1 +1
29SEP27 34.00 P 0.00 0.00 0.00 7.02 +0.41 49 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.61 +0.41 49 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.23 +0.44 49 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 8.89 +0.50 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.54 +0.49 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.21 +0.50 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.90 +0.53 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.62 +0.49 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.34 +0.49 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.06 +0.47 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.80 +0.44 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.58 +0.44 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.37 +0.46 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.18 +0.49 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.99 +0.44 47 0 0 0
TOTAL PUT 1,869 25,563 +1,379
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$ 721.000
18SEP26 600.00 C 0.00 0.00 0.00 121.84 - 91 0 0 -
18SEP26 605.00 C 0.00 0.00 0.00 117.01 - 91 0 0 -
18SEP26 610.00 C 0.00 0.00 0.00 112.21 - 91 0 0 -
18SEP26 615.00 C 0.00 0.00 0.00 107.45 - 91 0 0 -
18SEP26 620.00 C 0.00 0.00 0.00 102.74 - 91 0 0 -
18SEP26 625.00 C 0.00 0.00 0.00 98.08 - 91 0 0 -
18SEP26 630.00 C 0.00 0.00 0.00 93.48 - 91 0 0 -
18SEP26 635.00 C 0.00 0.00 0.00 88.94 - 91 0 0 -
18SEP26 640.00 C 0.00 0.00 0.00 84.47 - 91 0 0 -
18SEP26 645.00 C 0.00 0.00 0.00 80.09 - 91 0 0 -
18SEP26 650.00 C 0.00 0.00 0.00 75.79 - 91 0 0 -
18SEP26 655.00 C 0.00 0.00 0.00 71.58 - 91 0 0 -
18SEP26 660.00 C 0.00 0.00 0.00 67.47 - 91 0 0 -
18SEP26 665.00 C 0.00 0.00 0.00 63.47 - 91 0 0 -
18SEP26 670.00 C 0.00 0.00 0.00 59.59 - 91 0 0 -
18SEP26 675.00 C 0.00 0.00 0.00 55.82 - 91 0 0 -
18SEP26 680.00 C 0.00 0.00 0.00 52.18 - 91 0 0 -
18SEP26 685.00 C 0.00 0.00 0.00 48.67 - 91 0 0 -
18SEP26 690.00 C 0.00 0.00 0.00 45.30 - 91 0 0 -
18SEP26 695.00 C 0.00 0.00 0.00 42.06 - 91 0 0 -
18SEP26 700.00 C 0.00 0.00 0.00 38.97 - 91 0 0 -
18SEP26 705.00 C 0.00 0.00 0.00 35.91 - 90 0 0 -
18SEP26 710.00 C 0.00 0.00 0.00 32.77 - 89 0 0 -
18SEP26 715.00 C 0.00 0.00 0.00 30.38 - 90 0 0 -
18SEP26 720.00 C 0.00 0.00 0.00 27.20 -56.84 88 0 0 0
18SEP26 725.00 C 0.00 0.00 0.00 24.90 -55.32 88 0 0 0
18SEP26 730.00 C 32.00 43.87 26.38 23.24 -53.24 90 164 47 +47
18SEP26 735.00 C 0.00 0.00 0.00 21.95 -50.89 93 0 0 0
18SEP26 740.00 C 30.00 33.60 20.00 20.00 -49.30 93 1,572 1,426 +1,426
18SEP26 745.00 C 32.87 34.12 17.50 17.50 -48.35 90 20 12 +12
18SEP26 750.00 C 30.00 35.00 18.00 16.41 -46.10 92 206 86 +86
18SEP26 755.00 C 0.00 0.00 0.00 14.80 -44.46 92 0 0 0
18SEP26 760.00 C 22.00 25.17 22.00 13.32 -42.80 92 10 10 +10
18SEP26 765.00 C 23.48 23.48 23.48 11.96 -41.13 92 9 9 +9
18SEP26 770.00 C 25.51 25.51 20.00 10.72 -37.93 92 20 18 +18
18SEP26 775.00 C 21.60 21.60 9.80 9.58 -37.63 92 17 24 +15
18SEP26 780.00 C 18.00 18.00 9.91 8.54 -35.67 92 206 212 +205
18SEP26 785.00 C 0.00 0.00 0.00 7.59 -33.84 92 0 14 0
18SEP26 790.00 C 15.17 15.17 15.17 6.73 -32.05 92 12 13 +4
18SEP26 795.00 C 14.18 14.18 14.18 5.96 -30.42 92 15 16 0
18SEP26 800.00 C 14.00 16.00 6.00 5.26 -28.50 92 73 29 +18
18SEP26 805.00 C 13.22 13.22 10.00 4.64 -26.99 92 64 64 +54
18SEP26 810.00 C 14.77 14.77 7.00 4.07 -25.54 91 84 29 +21
18SEP26 815.00 C 11.78 12.14 8.00 3.57 -24.11 91 73 46 +22
18SEP26 820.00 C 10.00 14.00 5.80 3.12 -22.72 91 173 127 +94
18SEP26 825.00 C 9.90 14.90 5.90 2.73 -21.37 91 1,567 853 -647
18SEP26 830.00 C 9.85 10.00 9.85 2.37 -20.08 91 53 85 +35
18SEP26 835.00 C 8.88 8.90 4.85 2.00 -18.89 91 52 40 +38
18SEP26 840.00 C 8.06 8.08 8.06 1.79 -17.62 91 43 243 +43
18SEP26 845.00 C 7.37 7.38 4.07 1.55 -16.47 91 65 29 +29
18SEP26 850.00 C 6.21 8.80 3.80 1.30 -15.40 91 61 80 +35
18SEP26 855.00 C 6.39 6.39 2.77 1.15 -14.32 91 57 42 +33
18SEP26 860.00 C 8.00 8.00 2.52 0.99 -13.32 91 12 14 +11
18SEP26 865.00 C 0.00 0.00 0.00 0.82 -12.40 91 0 10 0
18SEP26 870.00 C 7.50 7.50 2.13 0.73 -11.47 91 6 30 -1
18SEP26 875.00 C 0.00 0.00 0.00 0.60 -10.70 91 0 10 0
18SEP26 880.00 C 0.00 0.00 0.00 0.51 -10.01 91 0 5 0
18SEP26 885.00 C 0.00 0.00 0.00 0.44 -9.09 91 0 0 0
18SEP26 890.00 C 0.00 0.00 0.00 0.37 -8.38 91 0 7 0
18SEP26 895.00 C 0.00 0.00 0.00 0.31 -7.72 91 0 1 0
18SEP26 900.00 C 3.50 4.00 2.81 0.27 -7.09 91 29 95 +24
18SEP26 905.00 C 0.00 0.00 0.00 0.22 -6.73 90 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 0.19 -6.17 91 0 9 0
18SEP26 915.00 C 1.37 1.37 1.37 0.16 -5.65 91 1 9 +1
18SEP26 920.00 C 0.00 0.00 0.00 0.13 -5.18 90 0 14 0
18SEP26 925.00 C 3.80 3.80 3.80 0.11 -4.73 91 2 17 +2
18SEP26 930.00 C 0.00 0.00 0.00 0.09 -4.32 90 0 17 0
18SEP26 935.00 C 0.00 0.00 0.00 0.08 -3.93 91 0 10 0
18SEP26 940.00 C 0.00 0.00 0.00 0.06 -3.59 90 0 200 0
18SEP26 945.00 C 0.00 0.00 0.00 0.05 -3.26 90 0 12 0
18SEP26 950.00 C 2.00 2.00 1.10 0.04 -2.96 90 9 34 +8
18SEP26 955.00 C 0.00 0.00 0.00 0.03 -2.69 89 0 5 0
18SEP26 960.00 C 0.00 0.00 0.00 0.02 -2.45 87 0 13 0
18SEP26 965.00 C 0.00 0.00 0.00 0.01 -2.22 84 0 7 0
18SEP26 970.00 C 0.00 0.00 0.00 0.01 -2.01 86 0 12 0
18SEP26 975.00 C 0.00 0.00 0.00 0.01 -1.81 87 0 8 0
18SEP26 980.00 C 0.00 0.00 0.00 0.01 -1.63 88 0 13 0
18SEP26 985.00 C 0.00 0.00 0.00 0.01 -1.47 90 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 0.01 -1.32 91 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 0.01 -1.19 92 0 15 0
18SEP26 1,000.00 C 2.00 2.00 0.25 0.01 -1.07 94 2 18 0
18SEP26 1,005.00 C 0.00 0.00 0.00 0.01 -0.96 95 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 0.01 -0.86 96 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 0.01 -0.77 98 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 0.01 -0.69 99 0 1 0
18SEP26 1,025.00 C 0.00 0.00 0.00 0.01 -0.61 100 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 0.01 -0.55 101 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 0.01 -0.49 103 0 6 0
18SEP26 1,040.00 C 0.00 0.00 0.00 0.01 -0.43 104 0 6 0
18SEP26 1,045.00 C 1.34 1.34 1.34 0.01 -0.39 105 1 7 0
18SEP26 1,050.00 C 0.00 0.00 0.00 0.01 -0.34 106 0 30 0
18SEP26 1,055.00 C 0.00 0.00 0.00 0.01 -0.30 108 0 5 0
18SEP26 1,060.00 C 0.00 0.00 0.00 0.01 -0.27 109 0 5 0
18SEP26 1,065.00 C 0.00 0.00 0.00 0.01 -0.24 110 0 5 0
18SEP26 1,070.00 C 0.00 0.00 0.00 0.01 -0.21 111 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 0.01 -0.19 113 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 0.01 -0.16 114 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 0.01 -0.14 115 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 0.01 -0.13 116 0 6 0
18SEP26 1,095.00 C 0.00 0.00 0.00 0.01 -0.11 117 0 6 0
18SEP26 1,100.00 C 0.00 0.00 0.00 0.01 -0.10 118 0 28 0
18SEP26 1,105.00 C 0.00 0.00 0.00 0.01 -0.08 120 0 7 0
18SEP26 1,110.00 C 0.00 0.00 0.00 0.01 -0.07 121 0 1 0
18SEP26 1,115.00 C 0.00 0.00 0.00 0.01 -0.06 122 0 0 0
18SEP26 1,120.00 C 0.00 0.00 0.00 0.01 -0.05 123 0 0 0
18SEP26 1,125.00 C 0.00 0.00 0.00 0.01 -0.04 124 0 0 0
18SEP26 1,130.00 C 0.00 0.00 0.00 0.01 -0.03 125 0 0 0
18SEP26 1,135.00 C 0.00 0.00 0.00 0.01 -0.02 127 0 9 0
18SEP26 1,140.00 C 0.00 0.00 0.00 0.01 -0.01 128 0 3 0
18SEP26 1,145.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 1,155.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 1,165.00 C 0.00 0.00 0.00 0.01 0.00 133 0 8 0
18SEP26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 134 0 16 0
18SEP26 1,175.00 C 0.00 0.00 0.00 0.01 0.00 135 0 72 0
25SEP26 600.00 C 0.00 0.00 0.00 126.74 - 86 0 0 -
25SEP26 605.00 C 0.00 0.00 0.00 122.40 - 86 0 0 -
25SEP26 610.00 C 0.00 0.00 0.00 118.11 - 86 0 0 -
25SEP26 615.00 C 0.00 0.00 0.00 113.89 - 86 0 0 -
25SEP26 620.00 C 0.00 0.00 0.00 109.73 - 86 0 0 -
25SEP26 625.00 C 0.00 0.00 0.00 105.64 - 86 0 0 -
25SEP26 630.00 C 0.00 0.00 0.00 101.62 - 86 0 0 -
25SEP26 635.00 C 0.00 0.00 0.00 97.68 - 86 0 0 -
25SEP26 640.00 C 0.00 0.00 0.00 93.82 - 86 0 0 -
25SEP26 645.00 C 0.00 0.00 0.00 90.03 - 86 0 0 -
25SEP26 650.00 C 0.00 0.00 0.00 86.33 - 86 0 0 -
25SEP26 655.00 C 0.00 0.00 0.00 82.71 - 86 0 0 -
25SEP26 660.00 C 0.00 0.00 0.00 79.18 - 86 0 0 -
25SEP26 665.00 C 0.00 0.00 0.00 75.73 - 86 0 0 -
25SEP26 670.00 C 0.00 0.00 0.00 72.38 - 86 0 0 -
25SEP26 675.00 C 0.00 0.00 0.00 69.11 - 86 0 0 -
25SEP26 680.00 C 0.00 0.00 0.00 65.94 - 86 0 0 -
25SEP26 685.00 C 0.00 0.00 0.00 62.86 - 86 0 0 -
25SEP26 690.00 C 0.00 0.00 0.00 59.87 - 86 0 0 -
25SEP26 695.00 C 0.00 0.00 0.00 56.98 - 86 0 0 -
25SEP26 700.00 C 60.00 60.00 60.00 52.56 - 83 1 1 -
25SEP26 705.00 C 0.00 0.00 0.00 49.93 - 83 0 0 -
25SEP26 710.00 C 0.00 0.00 0.00 47.40 - 83 0 0 -
25SEP26 715.00 C 0.00 0.00 0.00 44.96 - 83 0 0 -
25SEP26 720.00 C 0.00 0.00 0.00 42.61 - 83 0 0 -
25SEP26 725.00 C 0.00 0.00 0.00 40.34 - 83 0 0 -
25SEP26 730.00 C 38.00 38.00 38.00 38.17 - 84 1 1 -
25SEP26 735.00 C 0.00 0.00 0.00 36.08 - 84 0 0 -
25SEP26 740.00 C 35.00 35.00 35.00 34.08 - 84 2 2 -
25SEP26 745.00 C 0.00 0.00 0.00 32.16 - 84 0 0 -
25SEP26 750.00 C 0.00 0.00 0.00 30.33 - 84 0 0 -
25SEP26 755.00 C 0.00 0.00 0.00 28.58 - 84 0 0 -
25SEP26 760.00 C 0.00 0.00 0.00 26.90 - 84 0 0 -
25SEP26 765.00 C 0.00 0.00 0.00 25.31 - 84 0 0 -
25SEP26 770.00 C 26.00 26.00 26.00 23.79 - 84 2 2 -
25SEP26 775.00 C 0.00 0.00 0.00 22.34 - 84 0 0 -
25SEP26 780.00 C 32.00 32.00 32.00 20.96 - 85 10 10 -
25SEP26 785.00 C 0.00 0.00 0.00 19.66 - 85 0 0 -
25SEP26 790.00 C 0.00 0.00 0.00 18.42 - 85 0 0 -
25SEP26 795.00 C 0.00 0.00 0.00 17.25 - 85 0 0 -
25SEP26 800.00 C 0.00 0.00 0.00 16.13 - 85 0 0 -
25SEP26 805.00 C 0.00 0.00 0.00 15.08 - 85 0 0 -
25SEP26 810.00 C 0.00 0.00 0.00 14.09 - 85 0 0 -
25SEP26 815.00 C 0.00 0.00 0.00 13.56 - 86 0 0 -
25SEP26 820.00 C 0.00 0.00 0.00 12.64 - 86 0 0 -
25SEP26 825.00 C 0.00 0.00 0.00 11.79 - 86 0 0 -
25SEP26 830.00 C 14.50 14.50 14.50 10.98 - 86 1 1 -
25SEP26 835.00 C 0.00 0.00 0.00 10.22 - 86 0 0 -
25SEP26 840.00 C 10.10 10.10 10.10 9.50 - 86 200 200 -
25SEP26 845.00 C 0.00 0.00 0.00 8.83 - 86 0 0 -
25SEP26 850.00 C 10.00 10.00 10.00 8.20 - 86 2 2 -
25SEP26 855.00 C 0.00 0.00 0.00 7.61 - 86 0 0 -
25SEP26 860.00 C 0.00 0.00 0.00 7.06 - 86 0 0 -
25SEP26 865.00 C 0.00 0.00 0.00 6.54 - 86 0 0 -
25SEP26 870.00 C 0.00 0.00 0.00 6.06 - 86 0 0 -
25SEP26 875.00 C 0.00 0.00 0.00 5.61 - 86 0 0 -
25SEP26 880.00 C 0.00 0.00 0.00 5.19 - 86 0 0 -
25SEP26 885.00 C 0.00 0.00 0.00 4.80 - 86 0 0 -
25SEP26 890.00 C 0.00 0.00 0.00 4.43 - 86 0 0 -
25SEP26 895.00 C 9.00 9.00 6.00 4.09 - 86 4 4 -
29SEP26 490.00 C 0.00 0.00 0.00 231.94 - 82 0 0 -
29SEP26 500.00 C 0.00 0.00 0.00 222.10 - 82 0 0 -
29SEP26 510.00 C 0.00 0.00 0.00 212.31 - 82 0 0 -
29SEP26 520.00 C 0.00 0.00 0.00 202.58 -71.75 82 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 192.93 -71.60 82 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 183.38 -71.40 82 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 173.94 -71.15 82 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 164.62 -70.86 82 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 155.46 -70.48 82 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 148.39 -66.46 90 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 137.68 -67.67 82 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 129.10 -66.91 82 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 120.75 -64.77 82 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 112.66 -63.88 82 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 104.85 -63.32 82 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 97.32 -65.28 82 0 0 0
29SEP26 650.00 C 104.63 104.63 104.63 90.09 -59.61 82 2 2 +2
29SEP26 660.00 C 0.00 0.00 0.00 83.19 -62.82 82 0 0 0
29SEP26 670.00 C 89.97 89.97 89.97 76.61 -61.42 82 2 2 +2
29SEP26 680.00 C 83.06 83.06 83.06 70.36 -59.92 82 10 10 +10
29SEP26 690.00 C 0.00 0.00 0.00 64.45 -58.32 82 0 0 0
29SEP26 700.00 C 55.00 72.00 55.00 57.12 -58.38 79 2 2 +2
29SEP26 710.00 C 0.00 0.00 0.00 52.05 -56.44 79 0 0 0
29SEP26 720.00 C 58.31 65.00 43.00 47.30 -54.44 79 1,740 1,618 +1,618
29SEP26 730.00 C 51.71 57.00 40.00 42.88 -52.37 79 1,893 1,800 +1,800
29SEP26 740.00 C 48.00 50.00 38.01 38.77 -50.27 80 1,117 1,000 +1,000
29SEP26 750.00 C 44.99 50.00 33.50 34.97 -48.12 80 1,824 1,621 +1,619
29SEP26 760.00 C 32.46 32.46 32.46 31.46 -43.64 80 3 82 -3
29SEP26 770.00 C 27.47 27.47 27.47 28.23 -41.63 80 1 30 0
29SEP26 780.00 C 28.00 28.00 28.00 25.27 -39.62 80 1 2 +1
29SEP26 790.00 C 0.00 0.00 0.00 22.57 -37.61 80 0 39 0
29SEP26 800.00 C 19.00 19.00 19.00 20.11 -35.62 80 2 524 +1
29SEP26 810.00 C 0.00 0.00 0.00 17.87 -33.65 81 0 70 0
29SEP26 820.00 C 21.00 21.00 18.00 15.85 -31.71 81 2 78 +1
29SEP26 830.00 C 0.00 0.00 0.00 14.03 -29.82 81 0 17 0
29SEP26 840.00 C 13.50 13.50 13.50 12.77 -27.59 82 1 24 0
29SEP26 850.00 C 0.00 0.00 0.00 10.91 -26.19 81 0 23 0
29SEP26 860.00 C 0.00 0.00 0.00 10.12 -23.93 82 0 1 0
29SEP26 870.00 C 0.00 0.00 0.00 8.68 -22.53 82 0 4 0
29SEP26 880.00 C 14.00 14.00 14.00 7.60 -20.97 82 1 5 +1
29SEP26 890.00 C 0.00 0.00 0.00 6.65 -19.46 82 0 0 0
29SEP26 900.00 C 9.30 9.30 9.30 5.80 -18.04 82 26 33 +18
29SEP26 910.00 C 14.02 14.02 14.02 5.20 -16.54 82 1 4 0
29SEP26 920.00 C 7.00 7.00 7.00 4.39 -15.40 82 1 39 +1
29SEP26 930.00 C 6.90 6.90 6.90 3.92 -14.08 82 20 24 +19
29SEP26 940.00 C 8.00 8.81 5.00 3.40 -12.95 82 559 384 -131
29SEP26 950.00 C 7.00 7.00 7.00 2.94 -11.90 82 3 7 -3
29SEP26 960.00 C 0.00 0.00 0.00 2.54 -11.12 82 0 19 0
29SEP26 970.00 C 8.39 8.39 8.39 2.19 -10.37 82 2 21 -2
29SEP26 980.00 C 6.00 6.00 6.00 1.88 -9.72 82 1 45 0
29SEP26 990.00 C 0.00 0.00 0.00 1.62 -8.94 82 0 58 0
29SEP26 1,000.00 C 4.30 4.40 3.10 1.39 -8.14 82 11 51 +11
29SEP26 1,010.00 C 0.00 0.00 0.00 1.19 -7.40 82 0 56 0
29SEP26 1,020.00 C 5.00 6.60 2.80 1.02 -6.71 82 29 53 +20
29SEP26 1,030.00 C 0.00 0.00 0.00 0.87 -6.09 82 0 19 0
29SEP26 1,040.00 C 0.00 0.00 0.00 0.74 -5.51 82 0 34 0
29SEP26 1,050.00 C 2.99 2.99 2.37 0.63 -4.98 82 40 170 +40
29SEP26 1,060.00 C 0.00 0.00 0.00 0.52 -4.52 82 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 0.45 -4.06 82 0 46 0
29SEP26 1,080.00 C 0.00 0.00 0.00 0.38 -3.66 82 0 124 0
29SEP26 1,090.00 C 2.55 2.55 2.55 0.32 -3.30 82 23 33 +23
29SEP26 1,100.00 C 3.00 3.00 2.60 0.27 -2.96 82 15 136 +14
29SEP26 1,110.00 C 2.78 2.78 2.78 0.23 -2.66 82 8 27 -8
29SEP26 1,120.00 C 0.00 0.00 0.00 0.19 -2.39 81 0 35 0
29SEP26 1,130.00 C 1.25 1.25 1.25 0.16 -2.14 81 1 19 0
29SEP26 1,140.00 C 0.00 0.00 0.00 0.14 -1.91 82 0 19 0
29SEP26 1,150.00 C 0.00 0.00 0.00 0.12 -1.71 82 0 27 0
29SEP26 1,160.00 C 0.00 0.00 0.00 0.10 -1.52 82 0 67 0
29SEP26 1,170.00 C 0.00 0.00 0.00 0.08 -1.37 81 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 0.07 -1.21 82 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 0.06 -1.08 82 0 1 0
29SEP26 1,200.00 C 1.00 1.00 1.00 0.05 -0.96 82 10 114 +10
29SEP26 1,210.00 C 0.00 0.00 0.00 0.04 -0.83 81 0 4 0
29SEP26 1,220.00 C 0.77 0.77 0.77 0.03 -0.74 81 1 9 +1
29SEP26 1,230.00 C 0.00 0.00 0.00 0.02 -0.67 79 0 13 0
29SEP26 1,240.00 C 0.00 0.00 0.00 0.01 -0.60 77 0 11 0
29SEP26 1,250.00 C 0.00 0.00 0.00 0.01 -0.54 78 0 5 0
29SEP26 1,260.00 C 0.00 0.00 0.00 0.01 -0.47 79 0 31 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.01 -0.41 80 0 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.01 -0.36 81 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.01 -0.32 82 0 29 0
29SEP26 1,300.00 C 0.00 0.00 0.00 0.01 -0.28 83 0 134 0
29SEP26 1,310.00 C 0.00 0.00 0.00 0.01 -0.25 84 0 13 0
29SEP26 1,320.00 C 0.00 0.00 0.00 0.01 -0.22 85 0 13 0
29SEP26 1,330.00 C 0.00 0.00 0.00 0.01 -0.19 86 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.01 -0.17 87 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.01 -0.14 88 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 0.01 -0.13 89 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 0.01 -0.11 89 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 0.01 -0.10 90 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 0.01 -0.08 91 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 0.01 -0.07 92 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 0.01 -0.06 93 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 0.01 -0.05 94 0 19 0
29SEP26 1,430.00 C 0.00 0.00 0.00 0.01 -0.04 95 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 0.01 -0.03 96 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 0.01 -0.02 97 0 13 0
29SEP26 1,460.00 C 0.00 0.00 0.00 0.01 -0.01 98 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 1,500.00 C 0.40 0.60 0.40 0.01 0.00 101 5 113 0
29SEP26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 102 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29SEP26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29SEP26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 109 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29SEP26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29OCT26 490.00 C 0.00 0.00 0.00 241.28 - 86 0 0 -
29OCT26 500.00 C 0.00 0.00 0.00 232.67 - 86 0 0 -
29OCT26 510.00 C 0.00 0.00 0.00 224.22 - 86 0 0 -
29OCT26 520.00 C 0.00 0.00 0.00 215.92 -68.47 86 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 207.78 -67.97 86 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 199.81 -67.43 86 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 192.02 -66.85 86 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 178.87 -71.76 77 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 171.66 -70.87 78 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 164.63 -69.96 78 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 162.67 -57.32 86 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 151.13 -61.44 80 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 144.67 -60.65 80 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 142.68 -55.54 86 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 136.41 -54.86 86 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 130.33 -54.16 86 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 124.46 -53.41 86 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 115.22 -56.20 82 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 109.90 -60.33 82 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 104.77 -54.23 83 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 99.83 -57.94 83 0 0 0
29OCT26 700.00 C 98.00 98.00 98.00 95.07 -52.17 83 2 2 +2
29OCT26 710.00 C 0.00 0.00 0.00 90.49 -55.50 83 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 86.09 -54.26 83 0 0 0
29OCT26 730.00 C 84.29 84.29 80.00 81.87 -48.96 84 4 4 +4
29OCT26 740.00 C 67.37 67.37 67.37 77.81 -47.88 84 3 3 +3
29OCT26 750.00 C 77.35 77.35 65.60 73.93 -46.77 84 2 2 +2
29OCT26 760.00 C 0.00 0.00 0.00 70.20 -45.67 84 0 0 0
29OCT26 770.00 C 74.61 74.61 74.61 66.64 -44.56 84 5 6 +5
29OCT26 780.00 C 70.93 70.93 70.93 63.23 -43.45 84 15 15 +8
29OCT26 790.00 C 67.43 67.43 67.43 59.96 -42.35 84 15 16 +6
29OCT26 800.00 C 59.62 61.00 56.90 56.85 -41.24 84 14 28 +6
29OCT26 810.00 C 51.03 51.03 51.03 53.87 -40.14 84 4 62 +3
29OCT26 820.00 C 0.00 0.00 0.00 51.04 -39.04 84 0 16 0
29OCT26 830.00 C 0.00 0.00 0.00 48.33 -37.95 85 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 45.75 -36.87 85 0 31 0
29OCT26 850.00 C 0.00 0.00 0.00 43.30 -35.80 85 0 73 0
29OCT26 860.00 C 0.00 0.00 0.00 40.96 -34.74 85 0 85 0
29OCT26 870.00 C 0.00 0.00 0.00 38.74 -33.70 85 0 63 0
29OCT26 880.00 C 0.00 0.00 0.00 37.75 -31.54 86 0 91 0
29OCT26 890.00 C 0.00 0.00 0.00 34.61 -31.66 85 0 209 0
29OCT26 900.00 C 35.50 35.50 30.00 33.72 -29.64 86 10 179 +4
29OCT26 910.00 C 0.00 0.00 0.00 31.85 -28.72 86 0 12 0
29OCT26 920.00 C 0.00 0.00 0.00 30.07 -27.81 86 0 42 0
29OCT26 930.00 C 32.25 32.25 28.00 28.00 -27.31 86 25 111 -1
29OCT26 940.00 C 30.00 32.00 25.91 26.80 -26.03 86 20 27 +2
29OCT26 950.00 C 25.92 26.90 25.92 24.53 -25.93 85 25 25 +24
29OCT26 960.00 C 0.00 0.00 0.00 23.86 -24.32 86 0 0 0
29OCT26 970.00 C 23.70 23.70 23.70 22.50 -23.50 86 22 37 +22
29OCT26 980.00 C 25.60 25.60 22.69 21.22 -22.69 86 40 41 +34
29OCT26 990.00 C 23.88 23.88 23.88 20.01 -21.90 86 20 29 0
29OCT26 1,000.00 C 24.00 24.00 17.00 18.29 -21.70 85 107 123 +102
29OCT26 1,010.00 C 22.45 22.45 19.27 17.77 -20.38 86 100 107 +69
29OCT26 1,020.00 C 20.10 20.10 18.47 16.74 -19.71 86 68 94 +54
29OCT26 1,030.00 C 19.29 19.44 17.70 15.77 -18.93 86 46 109 +27
29OCT26 1,040.00 C 20.68 20.68 15.53 14.86 -18.80 86 116 162 +69
29OCT26 1,050.00 C 19.03 19.03 16.27 13.99 -17.56 86 46 46 +24
29OCT26 1,060.00 C 17.63 17.63 15.62 13.18 -17.95 86 78 77 +38
29OCT26 1,070.00 C 15.00 15.00 14.98 12.40 -16.27 86 31 87 +31
29OCT26 1,080.00 C 14.98 14.98 14.32 11.68 -16.98 86 29 88 +12
29OCT26 1,090.00 C 14.59 14.59 13.74 10.99 -16.66 86 34 65 +17
29OCT26 1,100.00 C 14.25 14.25 13.03 10.34 -16.00 86 36 202 +2
29OCT26 1,110.00 C 15.26 15.26 13.21 9.73 -15.37 86 78 104 +73
29OCT26 1,120.00 C 13.64 13.64 13.64 9.15 -14.76 86 15 54 +10
29OCT26 1,130.00 C 14.04 14.13 12.19 8.61 -14.16 86 43 63 +27
29OCT26 1,140.00 C 13.60 13.60 13.60 8.10 -13.59 86 15 55 +15
29OCT26 1,150.00 C 13.00 13.00 13.00 7.62 -13.03 86 1 22 0
29OCT26 1,160.00 C 11.19 11.19 11.19 7.16 -12.51 86 11 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 6.74 -11.98 86 0 16 0
29OCT26 1,180.00 C 10.25 10.25 10.25 6.33 -11.50 86 12 28 +5
29OCT26 1,190.00 C 9.80 9.80 9.80 5.95 -11.02 86 10 21 +10
29OCT26 1,200.00 C 11.00 11.00 11.00 5.60 -10.55 86 2 39 0
29OCT26 1,210.00 C 10.56 10.56 9.97 5.26 -10.11 86 27 43 +27
29OCT26 1,220.00 C 0.00 0.00 0.00 4.95 -9.68 86 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 4.79 -9.13 87 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 4.37 -8.88 86 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 4.10 -8.51 86 0 14 0
29OCT26 1,260.00 C 0.00 0.00 0.00 3.86 -8.14 86 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 3.62 -7.79 86 0 28 0
29OCT26 1,280.00 C 7.92 7.92 7.92 3.41 -7.45 86 28 28 +28
29OCT26 1,290.00 C 0.00 0.00 0.00 3.20 -7.13 86 0 24 0
29OCT26 1,300.00 C 6.48 6.54 5.35 3.01 -6.82 86 400 3,982 +68
29OCT26 1,310.00 C 0.00 0.00 0.00 2.82 -6.53 86 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 2.65 -6.24 86 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 2.49 -5.97 86 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 2.34 -5.70 86 0 0 0
29OCT26 1,350.00 C 5.04 5.04 4.36 2.26 -5.39 86 35 35 +35
29OCT26 1,360.00 C 0.00 0.00 0.00 2.07 -5.20 86 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 1.94 -4.98 86 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 1.82 -4.76 86 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 1.71 -4.55 86 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 1.61 -4.34 86 0 3,901 0
29OCT26 1,410.00 C 0.00 0.00 0.00 1.51 -4.15 86 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 1.42 -3.96 86 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 1.33 -3.79 86 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 1.25 -3.61 86 0 0 0
29OCT26 1,450.00 C 5.10 5.10 5.10 1.17 -3.45 86 4 6 +4
29OCT26 1,460.00 C 3.80 3.86 3.80 1.10 -3.30 86 25 17 +15
29OCT26 1,470.00 C 3.74 3.74 3.74 1.04 -3.02 86 15 15 +15
29OCT26 1,480.00 C 5.25 5.25 3.78 0.97 -2.89 86 45 15 +15
29OCT26 1,490.00 C 0.00 0.00 0.00 0.91 -2.76 86 0 0 0
29OCT26 1,500.00 C 3.54 3.54 3.54 0.86 -2.63 86 15 33 +10
29OCT26 1,510.00 C 0.00 0.00 0.00 0.81 -2.51 86 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.76 -2.39 86 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.71 -2.29 86 0 0 0
29OCT26 1,540.00 C 3.28 3.28 3.28 0.67 -2.18 86 15 15 +15
29OCT26 1,550.00 C 3.04 3.04 3.04 0.63 -2.08 86 15 45 +15
29OCT26 1,560.00 C 0.00 0.00 0.00 0.59 -1.99 86 0 0 0
29OCT26 1,570.00 C 2.46 2.64 2.46 0.55 -1.90 86 31 31 +30
29OCT26 1,580.00 C 2.84 2.84 2.83 0.52 -1.81 86 30 30 +30
29OCT26 1,590.00 C 0.00 0.00 0.00 0.49 -1.73 86 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.46 -1.65 86 0 1 0
29OCT26 1,610.00 C 2.62 2.62 2.62 0.43 -1.57 86 15 30 +15
29OCT26 1,620.00 C 0.00 0.00 0.00 0.41 -1.49 86 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.38 -1.43 86 0 0 0
29OCT26 1,640.00 C 2.41 2.41 2.41 0.36 -1.36 86 15 15 +15
29OCT26 1,650.00 C 0.00 0.00 0.00 0.34 -1.30 86 0 0 0
29OCT26 1,660.00 C 2.30 2.30 2.30 0.32 -1.24 86 3 3 +3
29OCT26 1,670.00 C 0.00 0.00 0.00 0.30 -1.18 86 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.28 -1.13 86 0 0 0
29OCT26 1,690.00 C 2.06 2.06 2.06 0.26 -1.08 86 15 15 +15
29OCT26 1,700.00 C 2.00 2.00 2.00 0.25 -1.02 86 15 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.23 -0.98 86 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.22 -0.93 86 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.20 -0.90 86 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.19 -0.85 86 0 6 0
29OCT26 1,750.00 C 2.49 2.49 1.64 0.18 -0.81 86 30 36 +30
29OCT26 1,760.00 C 0.00 0.00 0.00 0.17 -0.77 86 0 0 0
29OCT26 1,770.00 C 2.66 2.66 2.38 0.16 -0.74 86 30 30 +30
29OCT26 1,780.00 C 2.33 2.33 2.33 0.15 -0.70 86 15 28 +15
29OCT26 1,790.00 C 0.00 0.00 0.00 0.14 -0.67 86 0 15 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.13 -0.64 86 0 84 0
27NOV26 490.00 C 0.00 0.00 0.00 252.54 - 86 0 0 -
27NOV26 500.00 C 0.00 0.00 0.00 244.73 - 86 0 0 -
27NOV26 510.00 C 0.00 0.00 0.00 237.08 - 86 0 0 -
27NOV26 520.00 C 0.00 0.00 0.00 229.58 -66.66 86 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 222.24 -58.40 86 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 215.06 -65.57 86 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 208.04 -56.80 86 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 195.14 -62.46 79 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 188.65 -62.42 79 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 182.31 -68.75 80 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 176.14 -60.98 80 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 170.12 -66.99 81 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 164.26 -59.18 81 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 158.56 -58.46 81 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 153.01 -57.74 81 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 147.62 -56.99 82 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 142.38 -56.22 82 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 137.30 -55.44 82 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 132.36 -54.65 82 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 127.57 -53.85 82 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 126.73 -49.24 86 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 122.09 -48.55 86 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 114.07 -51.39 83 0 0 0
27NOV26 720.00 C 105.50 105.50 97.80 109.85 -50.55 83 255 255 +255
27NOV26 730.00 C 102.79 103.34 96.72 105.77 -49.70 83 120 120 +120
27NOV26 740.00 C 108.08 119.73 92.33 101.82 -48.85 83 169 153 +153
27NOV26 750.00 C 104.31 104.31 104.23 97.99 -48.01 83 30 30 +30
27NOV26 760.00 C 95.44 95.44 95.44 94.30 -47.15 83 17 17 +17
27NOV26 770.00 C 90.05 93.43 90.05 90.73 -46.29 84 45 30 +30
27NOV26 780.00 C 86.88 90.29 86.88 87.28 -45.44 84 45 30 +30
27NOV26 790.00 C 75.63 75.63 75.60 83.95 -44.58 84 30 30 +30
27NOV26 800.00 C 88.66 88.66 72.25 83.23 -41.23 86 52 52 +52
27NOV26 810.00 C 82.23 83.39 82.23 80.03 -40.48 86 17 17 +9
27NOV26 820.00 C 0.00 0.00 0.00 76.94 -39.72 86 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 73.96 -38.97 86 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 71.09 -38.22 86 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 68.32 -37.46 86 0 45 0
27NOV26 860.00 C 0.00 0.00 0.00 65.65 -36.72 86 0 25 0
27NOV26 870.00 C 0.00 0.00 0.00 63.08 -35.97 86 0 97 0
27NOV26 880.00 C 0.00 0.00 0.00 60.61 -35.22 86 0 69 0
27NOV26 890.00 C 0.00 0.00 0.00 58.22 -34.49 86 0 30 0
27NOV26 900.00 C 0.00 0.00 0.00 55.92 -33.77 86 0 180 0
27NOV26 910.00 C 0.00 0.00 0.00 53.71 -33.04 86 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 51.58 -32.33 86 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 49.54 -31.61 86 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 47.57 -30.90 86 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 45.67 -30.21 86 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 43.85 -29.52 86 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 42.09 -28.85 86 0 18 0
27NOV26 980.00 C 0.00 0.00 0.00 40.41 -28.18 86 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 38.79 -29.57 86 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 37.23 -26.87 86 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 35.73 -26.24 86 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 34.30 -25.60 86 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 32.91 -24.98 86 0 15 0
27NOV26 1,040.00 C 40.42 40.42 40.42 31.59 -24.37 86 2 67 +2
27NOV26 1,050.00 C 0.00 0.00 0.00 30.31 -23.77 86 0 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 29.09 -23.18 86 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 27.91 -22.60 86 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 26.78 -22.04 86 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 25.70 -22.93 86 0 85 0
27NOV26 1,100.00 C 0.00 0.00 0.00 24.65 -20.94 86 0 159 0
27NOV26 1,110.00 C 0.00 0.00 0.00 23.65 -21.76 86 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 22.70 -19.87 86 0 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 21.77 -20.79 86 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 20.89 -20.08 86 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 20.04 -19.55 86 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 19.23 -19.02 86 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 18.45 -18.51 86 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 17.70 -18.01 86 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 16.98 -16.48 86 0 23 0
27NOV26 1,200.00 C 0.00 0.00 0.00 16.29 -17.04 86 0 3,701 0
27NOV26 1,210.00 C 0.00 0.00 0.00 15.63 -16.57 86 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 14.99 -16.12 86 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 14.38 -15.68 86 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 13.80 -15.24 86 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 13.24 -14.82 86 0 15 0
27NOV26 1,260.00 C 0.00 0.00 0.00 12.70 -14.41 86 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 12.18 -14.01 86 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 11.69 -13.61 86 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 11.21 -13.24 86 0 0 0
27NOV26 1,300.00 C 17.34 17.34 17.34 10.76 -12.86 86 15 3,700 0
27NOV26 1,310.00 C 16.90 16.90 16.90 10.32 -12.50 86 15 15 +15
27NOV26 1,320.00 C 0.00 0.00 0.00 9.90 -12.15 86 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 9.50 -11.80 86 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 9.12 -11.46 86 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 8.75 -11.14 86 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 8.39 -10.82 86 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 8.05 -10.51 86 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 7.73 -10.21 86 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 7.41 -9.92 86 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 7.11 -9.64 86 0 6 0
27NOV26 1,410.00 C 0.00 0.00 0.00 6.83 -9.35 86 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 6.55 -9.09 86 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 6.29 -8.82 86 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 6.03 -8.57 86 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 5.79 -8.32 86 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 5.56 -8.07 86 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 5.33 -7.84 86 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 5.12 -7.61 86 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 4.91 -7.39 86 0 0 0
27NOV26 1,500.00 C 8.04 8.04 8.04 4.72 -7.17 86 1 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 4.53 -6.96 86 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 4.35 -6.76 86 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 4.17 -6.56 86 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 4.01 -6.37 86 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 3.85 -6.18 86 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 3.69 -6.00 86 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 3.55 -5.82 86 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 3.40 -5.66 86 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 3.27 -5.48 86 0 0 0
27NOV26 1,600.00 C 8.74 8.74 8.74 3.14 -5.32 86 15 6,070 0
27NOV26 1,610.00 C 0.00 0.00 0.00 3.01 -5.17 86 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 2.89 -5.02 86 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 2.78 -4.87 86 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 2.67 -4.72 86 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 2.56 -4.59 86 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 2.46 -4.45 86 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 2.37 -4.31 86 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 2.27 -4.19 86 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 2.18 -4.07 86 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 2.10 -3.94 86 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 2.01 -3.83 86 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 1.94 -3.71 86 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 1.86 -3.60 86 0 0 0
27NOV26 1,740.00 C 0.00 0.00 0.00 1.79 -3.49 86 0 15 0
27NOV26 1,750.00 C 0.00 0.00 0.00 1.72 -3.39 86 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 1.65 -3.29 86 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 1.59 -3.19 86 0 15 0
27NOV26 1,780.00 C 0.00 0.00 0.00 1.52 -3.10 86 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 1.46 -3.01 86 0 17 0
27NOV26 1,800.00 C 0.00 0.00 0.00 1.41 -2.91 86 0 62 0
30DEC26 490.00 C 0.00 0.00 0.00 264.12 - 84 0 0 -
30DEC26 500.00 C 0.00 0.00 0.00 256.89 - 84 0 0 -
30DEC26 510.00 C 0.00 0.00 0.00 249.81 - 84 0 0 -
30DEC26 520.00 C 0.00 0.00 0.00 242.88 -66.83 84 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 236.09 -66.38 84 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 229.45 -65.90 84 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 222.95 -65.41 84 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 216.60 -64.90 84 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 210.40 -64.37 84 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 204.34 -63.83 84 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 198.42 -63.27 84 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 192.64 -56.49 84 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 187.01 -62.11 84 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 181.52 -54.21 84 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 170.87 -59.07 80 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 165.81 -58.46 80 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 160.88 -57.84 81 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 156.07 -57.22 81 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 151.40 -56.57 81 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 146.84 -55.93 81 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 142.41 -55.28 81 0 0 0
30DEC26 700.00 C 140.00 140.00 140.00 138.10 -54.61 81 1 1 +1
30DEC26 710.00 C 0.00 0.00 0.00 133.91 -53.95 81 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 129.84 -53.27 82 0 0 0
30DEC26 730.00 C 119.24 120.79 119.24 125.87 -52.60 82 30 30 +30
30DEC26 740.00 C 126.61 126.61 121.74 122.02 -51.91 82 50 35 +35
30DEC26 750.00 C 123.44 123.44 123.05 118.28 -51.22 82 530 500 +500
30DEC26 760.00 C 112.93 112.93 112.93 114.65 -50.53 82 15 15 +15
30DEC26 770.00 C 109.73 109.73 109.73 111.11 -49.85 82 15 30 +15
30DEC26 780.00 C 106.66 106.66 97.00 107.69 -49.15 82 25 15 +15
30DEC26 790.00 C 103.69 109.83 95.59 104.36 -48.45 82 75 139 +57
30DEC26 800.00 C 103.00 106.20 84.99 101.13 -47.76 82 771 681 +681
30DEC26 810.00 C 102.12 102.12 102.12 97.99 -47.06 82 15 32 +3
30DEC26 820.00 C 0.00 0.00 0.00 94.94 -46.38 82 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 91.99 -45.68 82 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 89.12 -44.99 82 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 89.02 -41.62 84 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 86.24 -41.02 84 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 83.54 -40.42 84 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 80.93 -39.81 84 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 78.39 -39.22 84 0 0 0
30DEC26 900.00 C 75.12 75.12 70.00 75.94 -38.61 84 36 36 +36
30DEC26 910.00 C 65.50 65.50 65.50 73.56 -38.01 84 30 45 +30
30DEC26 920.00 C 64.00 64.00 62.50 71.25 -37.42 84 25 40 +25
30DEC26 930.00 C 63.00 63.00 62.00 69.01 -36.83 84 45 45 +45
30DEC26 940.00 C 0.00 0.00 0.00 66.84 -36.24 84 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 62.80 -37.60 83 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 62.71 -35.07 84 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 60.74 -34.49 84 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 58.82 -33.92 84 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 56.97 -33.35 84 0 0 0
30DEC26 1,000.00 C 68.34 68.34 45.00 55.18 -32.79 84 4 6 +2
30DEC26 1,010.00 C 0.00 0.00 0.00 53.45 -32.22 84 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 51.76 -31.68 84 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 50.14 -31.12 84 0 30 0
30DEC26 1,040.00 C 0.00 0.00 0.00 48.56 -30.58 84 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 47.03 -30.04 84 0 50 0
30DEC26 1,060.00 C 0.00 0.00 0.00 45.55 -29.51 84 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 44.12 -28.98 84 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 42.73 -28.47 84 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 41.39 -27.95 84 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 40.09 -27.44 84 0 201 0
30DEC26 1,110.00 C 0.00 0.00 0.00 38.83 -26.94 84 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 37.61 -26.45 84 0 327 0
30DEC26 1,130.00 C 0.00 0.00 0.00 36.43 -25.96 84 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 35.29 -25.48 84 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 34.18 -25.01 84 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 33.11 -24.54 84 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 32.08 -24.07 84 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 31.07 -23.62 84 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 30.10 -23.17 84 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 29.16 -22.73 84 0 200 0
30DEC26 1,210.00 C 0.00 0.00 0.00 28.25 -22.30 84 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 27.37 -21.87 84 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 26.52 -21.44 84 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 25.69 -21.17 84 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 24.89 -20.63 84 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 24.12 -20.31 84 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 23.37 -20.37 84 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 22.65 -20.44 84 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 21.94 -20.31 84 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 21.26 -20.14 84 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 20.61 -19.87 84 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 19.97 -19.79 84 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 19.35 -19.72 84 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 18.76 -19.46 84 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 18.18 -19.06 84 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 17.62 -18.67 84 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 17.08 -17.25 84 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 16.55 -16.91 84 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 16.04 -16.56 84 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 15.55 -16.22 84 0 24 0
30DEC26 1,410.00 C 0.00 0.00 0.00 15.08 -16.68 84 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 14.62 -16.46 84 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 14.17 -15.24 84 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 13.74 -14.92 84 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 13.32 -15.33 84 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 12.91 -15.14 84 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 12.52 -14.02 84 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 12.14 -13.73 84 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 11.77 -13.45 84 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 11.42 -13.16 84 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 11.07 -12.89 84 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 10.74 -12.62 84 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 10.41 -12.36 84 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 10.10 -12.10 84 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 9.80 -11.85 84 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 9.50 -11.61 84 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 9.22 -11.36 84 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 8.94 -11.12 84 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 8.67 -10.89 84 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 8.41 -10.67 84 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 8.16 -10.44 84 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 7.92 -10.22 84 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 7.68 -10.01 84 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 7.45 -9.80 84 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 7.23 -9.60 84 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 7.02 -9.39 84 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 6.81 -9.20 84 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 6.61 -9.00 84 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 6.41 -8.82 84 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 6.23 -8.62 84 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 6.04 -8.45 84 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 5.87 -8.27 84 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 5.69 -8.10 84 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 5.53 -7.92 84 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 5.36 -7.76 84 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 5.21 -7.59 84 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 5.06 -7.43 84 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 4.91 -7.28 84 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 4.77 -7.12 84 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 4.63 -6.98 84 0 28 0
30MAR27 490.00 C 0.00 0.00 0.00 294.76 - 84 0 0 -
30MAR27 500.00 C 0.00 0.00 0.00 288.61 - 84 0 0 -
30MAR27 510.00 C 0.00 0.00 0.00 282.58 - 84 0 0 -
30MAR27 520.00 C 0.00 0.00 0.00 276.66 -66.71 84 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 270.87 -66.35 84 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 265.19 -65.98 84 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 259.63 -65.60 84 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 254.18 -65.22 84 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 248.85 -64.81 84 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 243.62 -64.41 84 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 238.50 -64.01 84 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 233.49 -58.27 84 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 228.58 -63.17 84 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 223.78 -62.74 84 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 219.08 -53.86 84 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 214.48 -53.56 84 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 209.98 -56.56 84 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 205.57 -60.96 84 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 201.26 -52.64 84 0 0 0
30MAR27 680.00 C 191.17 191.17 191.17 197.04 -52.33 84 15 15 +15
30MAR27 690.00 C 0.00 0.00 0.00 192.91 -55.08 84 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 188.87 -59.11 84 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 184.92 -54.31 84 0 0 0
30MAR27 720.00 C 172.74 172.74 172.74 181.05 -58.17 84 15 15 +15
30MAR27 730.00 C 148.66 153.00 144.00 177.27 -50.64 84 6 6 +6
30MAR27 740.00 C 0.00 0.00 0.00 173.57 -50.29 84 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 169.95 -49.93 84 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 166.41 -49.57 84 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 162.95 -49.20 84 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 159.56 -48.84 84 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 151.56 -53.15 82 0 15 0
30MAR27 800.00 C 139.77 139.77 139.77 148.42 -52.68 82 1,015 1,015 +1,015
30MAR27 810.00 C 0.00 0.00 0.00 145.35 -52.20 82 0 0 0
30MAR27 820.00 C 132.44 132.44 132.44 142.34 -55.20 82 15 15 +15
30MAR27 830.00 C 129.75 129.75 129.75 139.40 -51.26 82 15 30 +15
30MAR27 840.00 C 119.76 119.76 119.76 136.53 -50.79 82 15 15 +15
30MAR27 850.00 C 124.57 124.57 117.23 133.72 -50.31 82 30 30 +30
30MAR27 860.00 C 122.06 122.06 114.75 130.97 -49.84 82 30 30 +30
30MAR27 870.00 C 119.62 119.62 112.33 128.28 -49.37 82 30 30 +30
30MAR27 880.00 C 0.00 0.00 0.00 125.65 -48.90 82 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 123.08 -48.43 82 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 120.56 -47.97 82 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 118.10 -47.50 83 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 115.69 -47.04 83 500 500 +500
30MAR27 930.00 C 0.00 0.00 0.00 113.34 -46.57 83 7,000 1,000 +1,000
30MAR27 940.00 C 0.00 0.00 0.00 111.04 -46.11 83 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 108.79 -45.65 83 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 106.59 -45.19 83 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 104.43 -44.74 83 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 102.33 -44.28 83 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 100.27 -43.83 83 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 98.25 -43.38 83 0 5 0
30MAR27 1,010.00 C 74.91 80.77 74.91 96.28 -42.94 83 2 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 94.35 -42.49 83 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 92.47 -42.05 83 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 90.62 -41.61 83 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 88.82 -41.17 83 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 87.05 -40.75 83 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 87.04 -38.60 84 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 83.64 -39.88 83 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 83.63 -37.81 84 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 82.85 -36.56 84 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 78.79 -38.62 83 0 181 0
30MAR27 1,120.00 C 0.00 0.00 0.00 77.24 -38.20 83 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 77.23 -36.29 84 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 76.54 -35.09 84 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 75.04 -34.73 84 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 73.58 -34.37 84 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 72.15 -34.01 84 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 70.75 -33.66 84 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 67.29 -35.40 83 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 65.99 -35.01 83 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 65.98 -33.36 84 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 65.43 -32.28 84 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 64.18 -31.93 84 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 62.95 -31.59 84 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 61.74 -31.26 84 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 60.56 -30.93 84 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 59.41 -30.59 84 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 58.28 -30.26 84 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 57.17 -29.94 84 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 56.08 -29.63 84 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 55.02 -29.31 84 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 53.99 -28.98 84 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 52.97 -28.67 84 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 51.97 -28.37 84 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 51.00 -28.05 84 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 50.04 -29.00 84 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 49.11 -27.45 84 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 48.19 -28.36 84 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 47.30 -26.85 84 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 46.42 -26.56 84 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 45.56 -26.26 84 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 44.71 -25.98 84 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 43.89 -25.69 84 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 43.08 -25.41 84 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 42.29 -25.13 84 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 41.51 -24.86 84 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 40.75 -24.58 84 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 40.01 -24.31 84 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 39.28 -25.03 84 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 38.57 -23.77 84 0 1 0
30MAR27 1,510.00 C 0.00 0.00 0.00 37.87 -24.46 84 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 37.18 -25.12 84 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 36.51 -22.99 84 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 35.85 -23.19 84 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 35.20 -23.83 84 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 34.57 -23.99 84 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 33.95 -23.71 84 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 33.34 -23.44 84 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 32.75 -21.49 84 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 32.17 -22.06 84 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 31.59 -22.63 84 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 31.03 -22.39 84 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 30.48 -22.13 84 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 29.94 -21.88 84 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 29.42 -21.62 84 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 28.90 -20.80 84 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 28.39 -21.13 84 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 27.89 -20.89 84 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 27.40 -20.65 84 0 0 0
30MAR27 1,700.00 C 33.55 33.55 33.55 26.93 -20.41 84 15 15 +15
30MAR27 1,710.00 C 0.00 0.00 0.00 26.46 -20.34 84 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 26.00 -20.24 84 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 25.55 -19.72 84 0 0 0
30MAR27 1,740.00 C 31.80 31.80 31.80 25.10 -19.50 84 15 15 +15
30MAR27 1,750.00 C 0.00 0.00 0.00 24.67 -19.92 84 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 24.24 -19.05 84 0 0 0
30MAR27 1,770.00 C 30.56 30.56 30.56 23.83 -18.83 84 15 15 +15
30MAR27 1,780.00 C 30.17 30.17 30.17 23.42 -18.61 84 15 15 +15
30MAR27 1,790.00 C 29.78 29.78 29.78 23.02 -18.40 84 15 15 +15
30MAR27 1,800.00 C 0.00 0.00 0.00 22.62 -18.20 84 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 321.07 - 84 0 0 -
29JUN27 500.00 C 0.00 0.00 0.00 315.59 - 84 0 0 -
29JUN27 510.00 C 0.00 0.00 0.00 310.21 - 84 0 0 -
29JUN27 520.00 C 0.00 0.00 0.00 304.93 -67.22 84 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 299.75 -66.93 84 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 294.66 -66.64 84 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 289.67 -66.34 84 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 284.78 -66.03 84 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 279.98 -65.71 84 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 275.27 -65.40 84 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 270.65 -65.07 84 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 266.11 -64.75 84 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 261.66 -64.42 84 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 257.30 -64.08 84 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 248.83 -67.93 82 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 248.82 -63.40 84 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 244.70 -63.06 84 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 240.65 -62.72 84 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 236.69 -62.36 84 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 232.79 -62.01 84 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 228.98 -61.65 84 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 218.47 -68.06 81 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 214.91 -67.58 81 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 214.42 -64.10 83 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 214.41 -60.21 84 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 204.61 -66.17 82 0 0 0
29JUN27 750.00 C 192.19 192.19 192.19 204.60 -62.41 83 15 15 +15
29JUN27 760.00 C 189.12 189.12 189.12 198.06 -65.24 82 15 15 +15
29JUN27 770.00 C 186.10 186.10 186.10 198.05 -61.60 83 15 15 +15
29JUN27 780.00 C 183.19 183.19 183.19 191.75 -64.31 82 15 15 +15
29JUN27 790.00 C 180.29 180.29 180.29 191.74 -60.79 83 15 15 +15
29JUN27 800.00 C 0.00 0.00 0.00 185.68 -63.37 82 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 182.73 -62.91 82 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 179.83 -55.18 82 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 176.99 -54.82 82 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 174.20 -54.45 82 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 171.46 -54.09 82 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 168.77 -53.73 82 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 168.76 -53.73 83 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 163.54 -58.94 82 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 163.53 -56.72 83 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 158.49 -58.81 82 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 156.04 -58.37 82 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 156.03 -55.52 83 500 500 +500
29JUN27 930.00 C 0.00 0.00 0.00 151.27 -57.48 82 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 148.95 -57.04 82 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 146.67 -56.60 82 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 144.43 -56.16 82 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 144.42 -53.54 83 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 144.40 -50.97 84 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 142.22 -50.60 84 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 140.07 -50.24 84 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 133.82 -54.02 83 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 131.81 -53.60 83 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 129.84 -53.18 83 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 129.83 -50.83 83 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 129.82 -48.52 84 0 1 0
29JUN27 1,060.00 C 0.00 0.00 0.00 127.96 -48.10 84 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 122.29 -51.52 83 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 120.48 -51.12 83 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 118.71 -50.71 83 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 116.96 -50.32 83 0 0 0
29JUN27 1,110.00 C 108.74 108.74 97.00 115.25 -44.96 83 31 516 +16
29JUN27 1,120.00 C 109.89 109.89 107.38 113.57 -44.62 83 30 530 +30
29JUN27 1,130.00 C 0.00 0.00 0.00 111.91 -44.30 83 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 111.90 -44.30 84 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 108.69 -47.50 83 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 107.12 -47.96 83 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 107.11 -46.04 84 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 104.05 -47.20 83 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 102.56 -46.82 83 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 101.10 -46.44 83 0 0 0
29JUN27 1,210.00 C 115.00 115.00 115.00 101.09 -44.64 84 10 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 98.24 -45.70 83 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 96.84 -45.34 83 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 95.47 -44.98 83 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 94.13 -44.61 83 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 92.80 -44.26 83 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 91.50 -43.90 83 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 91.49 -42.28 84 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 91.48 -40.68 84 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 90.43 -40.14 84 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 89.18 -39.83 84 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 85.30 -42.17 83 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 84.13 -41.82 83 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 84.12 -40.33 84 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 81.83 -41.15 83 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 80.71 -40.82 83 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 79.60 -40.49 83 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 79.59 -39.09 84 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 79.58 -37.71 84 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 78.76 -37.16 84 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 77.69 -36.88 84 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 76.65 -36.58 84 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 73.35 -38.57 83 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 73.34 -37.28 84 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 73.33 -36.01 84 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 72.62 -35.46 84 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 71.65 -35.19 84 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 70.70 -34.92 84 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 69.76 -34.65 84 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 68.84 -34.38 84 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 67.93 -34.11 84 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 67.03 -33.86 84 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 66.15 -33.59 84 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 65.29 -33.33 84 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 64.43 -33.08 84 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 63.59 -32.82 84 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 60.88 -34.45 83 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 60.87 -33.39 84 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 60.86 -32.35 84 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 60.36 -31.81 84 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 59.59 -31.56 84 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 58.82 -31.32 84 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 58.07 -31.07 84 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 57.32 -30.84 84 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 56.59 -30.60 84 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 55.87 -30.37 84 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 55.16 -30.13 84 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 54.47 -29.89 84 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 53.78 -29.66 84 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 53.10 -29.43 84 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 52.43 -29.21 84 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 51.78 -28.98 84 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 51.13 -28.75 84 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 50.49 -28.53 84 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 49.86 -28.32 84 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 49.24 -28.10 84 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 48.63 -27.88 84 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 48.03 -27.66 84 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 47.44 -27.45 84 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 46.85 -27.24 84 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 344.19 - 84 0 0 -
29SEP27 500.00 C 0.00 0.00 0.00 339.19 - 84 0 0 -
29SEP27 510.00 C 0.00 0.00 0.00 334.28 - 84 0 0 -
29SEP27 520.00 C 0.00 0.00 0.00 329.46 -65.96 84 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 324.73 -65.68 84 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 320.08 -65.40 84 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 315.51 -65.12 84 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 311.03 -64.82 84 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 306.62 -64.54 84 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 302.29 -64.25 84 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 298.04 -63.95 84 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 293.87 -63.64 84 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 281.79 -71.32 81 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 281.78 -66.99 83 0 0 0
29SEP27 630.00 C 253.02 253.02 253.02 281.77 -62.74 84 2 2 +2
29SEP27 640.00 C 0.00 0.00 0.00 269.54 -70.77 81 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 265.83 -70.35 81 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 262.18 -69.93 81 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 258.60 -69.51 81 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 255.08 -69.09 81 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 251.62 -59.06 81 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 249.08 -59.94 82 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 249.07 -59.94 83 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 249.06 -59.94 84 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 245.73 -50.47 84 0 0 0
29SEP27 740.00 C 199.57 199.57 199.57 242.45 -50.27 84 1 1 +1
29SEP27 750.00 C 0.00 0.00 0.00 239.23 -50.06 84 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 236.07 -49.84 84 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 232.96 -49.62 84 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 229.90 -49.41 84 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 226.89 -49.19 84 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 223.93 -48.98 84 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 221.02 -48.76 84 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 218.15 -48.54 84 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 215.34 -48.31 84 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 212.57 -48.09 84 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 209.84 -47.87 84 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 207.16 -47.65 84 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 204.53 -50.27 84 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 201.93 -52.86 84 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 199.38 -54.59 84 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 196.87 -54.27 84 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 194.40 -53.96 84 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 191.97 -53.65 84 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 189.57 -53.35 84 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 187.22 -53.03 84 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 184.90 -52.73 84 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 182.62 -52.42 84 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 180.37 -52.12 84 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 178.16 -51.81 84 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 175.99 -51.50 84 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 173.84 -51.20 84 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 171.73 -50.90 84 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 169.66 -50.60 84 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 167.61 -50.30 84 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 165.60 -50.00 84 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 163.61 -49.71 84 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 161.66 -49.41 84 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 159.74 -49.11 84 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 157.84 -48.83 84 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 155.98 -48.53 84 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 154.14 -48.24 84 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 152.33 -47.95 84 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 150.55 -47.66 84 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 148.79 -47.38 84 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 147.06 -47.09 84 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 145.36 -46.80 84 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 143.68 -46.52 84 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 142.02 -46.25 84 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 140.39 -45.96 84 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 138.78 -45.69 84 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 137.20 -45.41 84 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 135.64 -45.13 84 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 134.10 -44.86 84 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 132.58 -44.59 84 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 131.09 -44.32 84 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 129.61 -44.05 84 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 128.16 -43.79 84 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 126.73 -43.52 84 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 125.32 -43.25 84 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 123.93 -42.99 84 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 122.55 -42.73 84 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 121.20 -42.47 84 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 119.87 -42.21 84 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 118.55 -41.96 84 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 117.26 -41.69 84 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 115.98 -41.44 84 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 114.72 -41.19 84 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 113.47 -40.94 84 0 0 0
TOTAL CALL 26,092 57,685 +14,476
18SEP26 600.00 P 2.00 3.39 1.30 0.64 - 91 40 36 -
18SEP26 605.00 P 0.00 0.00 0.00 0.80 - 91 0 0 -
18SEP26 610.00 P 2.30 2.30 2.30 1.03 - 91 1 1 -
18SEP26 615.00 P 0.00 0.00 0.00 1.25 - 91 0 0 -
18SEP26 620.00 P 4.00 4.00 4.00 1.52 - 91 4 4 -
18SEP26 625.00 P 0.00 0.00 0.00 1.88 - 91 0 0 -
18SEP26 630.00 P 0.00 0.00 0.00 2.31 - 91 0 0 -
18SEP26 635.00 P 8.00 8.00 4.00 2.82 - 91 29 29 -
18SEP26 640.00 P 0.00 0.00 0.00 3.36 - 91 0 0 -
18SEP26 645.00 P 8.38 8.38 5.80 3.98 - 91 31 30 -
18SEP26 650.00 P 5.88 6.50 5.84 4.73 - 92 21 19 -
18SEP26 655.00 P 6.40 6.63 6.40 5.48 - 92 2 2 -
18SEP26 660.00 P 8.88 8.88 7.66 6.47 - 92 3 2 -
18SEP26 665.00 P 8.96 8.96 8.96 7.48 - 92 15 15 -
18SEP26 670.00 P 15.00 15.00 8.50 8.62 - 92 22 18 -
18SEP26 675.00 P 0.00 0.00 0.00 9.93 - 92 0 0 -
18SEP26 680.00 P 10.10 11.53 10.10 11.25 - 92 13 13 -
18SEP26 685.00 P 15.00 15.00 13.00 12.86 - 92 4 4 -
18SEP26 690.00 P 11.64 11.64 11.64 14.53 - 92 2 2 -
18SEP26 695.00 P 0.00 0.00 0.00 16.28 - 92 10 10 -
18SEP26 700.00 P 27.59 27.59 13.80 18.34 - 93 55 15 -
18SEP26 705.00 P 20.00 20.00 20.00 20.04 - 92 12 10 -
18SEP26 710.00 P 0.00 0.00 0.00 22.67 - 93 0 0 -
18SEP26 715.00 P 0.00 0.00 0.00 25.13 - 93 0 0 -
18SEP26 720.00 P 35.00 35.00 22.50 27.59 +16.70 93 47 33 +24
18SEP26 725.00 P 12.18 40.50 12.18 30.38 +18.20 94 138 112 +97
18SEP26 730.00 P 34.04 35.00 26.22 33.25 +19.73 94 198 192 +188
18SEP26 735.00 P 25.09 25.09 25.09 36.13 +21.27 94 9 9 +9
18SEP26 740.00 P 35.77 36.70 32.11 39.40 +23.07 95 25 25 +23
18SEP26 745.00 P 0.00 0.00 0.00 41.82 +23.80 92 0 1 0
18SEP26 750.00 P 48.00 50.00 39.00 46.00 +26.29 95 113 55 +49
18SEP26 755.00 P 40.00 50.00 40.00 49.65 +28.25 96 84 101 -2
18SEP26 760.00 P 50.00 50.00 48.99 51.73 +28.32 91 12 11 -1
18SEP26 765.00 P 50.00 60.00 50.00 57.03 +31.54 97 152 130 +14
18SEP26 770.00 P 60.00 65.00 55.00 60.00 +32.44 94 103 100 -3
18SEP26 775.00 P 0.00 0.00 0.00 63.09 +33.39 91 0 2 0
18SEP26 780.00 P 0.00 0.00 0.00 67.05 +34.86 91 0 5 0
18SEP26 785.00 P 55.00 55.00 55.00 71.18 +36.51 91 30 33 0
18SEP26 790.00 P 0.00 0.00 0.00 75.32 +38.17 91 0 4 0
18SEP26 795.00 P 70.00 70.00 70.00 79.55 +40.19 91 2 8 -2
18SEP26 800.00 P 76.00 76.00 76.00 83.92 +41.23 91 1 2 -1
18SEP26 805.00 P 0.00 0.00 0.00 88.29 +42.71 91 0 0 0
18SEP26 810.00 P 0.00 0.00 0.00 92.72 +44.24 91 0 0 0
18SEP26 815.00 P 94.30 94.30 94.30 97.27 +45.68 91 4 44 -1
18SEP26 820.00 P 0.00 0.00 0.00 101.83 +46.96 91 0 10 0
18SEP26 825.00 P 0.00 0.00 0.00 106.41 +49.93 91 0 1 0
18SEP26 830.00 P 0.00 0.00 0.00 111.11 +51.44 91 0 18 0
18SEP26 835.00 P 0.00 0.00 0.00 115.81 +52.72 91 0 1 0
18SEP26 840.00 P 0.00 0.00 0.00 120.51 +53.86 91 0 1 0
18SEP26 845.00 P 0.00 0.00 0.00 125.31 +55.11 91 0 0 0
18SEP26 850.00 P 0.00 0.00 0.00 130.11 +56.36 91 0 0 0
18SEP26 855.00 P 0.00 0.00 0.00 134.92 +57.42 91 0 0 0
18SEP26 860.00 P 0.00 0.00 0.00 139.78 +58.40 91 0 9 0
18SEP26 865.00 P 0.00 0.00 0.00 144.65 +59.40 91 0 0 0
18SEP26 870.00 P 0.00 0.00 0.00 149.53 +60.40 91 0 0 0
18SEP26 875.00 P 0.00 0.00 0.00 154.43 +61.29 91 0 1 0
18SEP26 880.00 P 0.00 0.00 0.00 159.36 +62.07 91 0 0 0
18SEP26 885.00 P 0.00 0.00 0.00 164.29 +62.85 91 0 2 0
18SEP26 890.00 P 0.00 0.00 0.00 169.22 +63.63 91 0 0 0
18SEP26 895.00 P 0.00 0.00 0.00 174.18 +64.37 91 0 0 0
18SEP26 900.00 P 0.00 0.00 0.00 179.14 +64.95 91 0 1 0
18SEP26 905.00 P 0.00 0.00 0.00 184.10 +65.53 91 0 0 0
18SEP26 910.00 P 0.00 0.00 0.00 189.07 +66.12 90 0 0 0
18SEP26 915.00 P 0.00 0.00 0.00 194.05 +66.71 90 0 0 0
18SEP26 920.00 P 198.00 198.00 198.00 199.03 +67.14 90 1 40 -1
18SEP26 925.00 P 0.00 0.00 0.00 204.02 +67.57 91 0 1 0
18SEP26 930.00 P 0.00 0.00 0.00 209.01 +67.99 90 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 214.01 +68.42 92 0 15 0
18SEP26 940.00 P 0.00 0.00 0.00 219.00 +68.78 0 0 1 0
18SEP26 945.00 P 0.00 0.00 0.00 224.00 +69.07 0 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 229.00 +69.37 0 0 0 0
18SEP26 955.00 P 0.00 0.00 0.00 234.00 +69.66 0 0 0 0
18SEP26 960.00 P 0.00 0.00 0.00 239.00 +69.95 0 0 0 0
18SEP26 965.00 P 0.00 0.00 0.00 244.00 +70.15 0 0 0 0
18SEP26 970.00 P 0.00 0.00 0.00 249.00 +70.34 0 0 0 0
18SEP26 975.00 P 0.00 0.00 0.00 254.00 +70.53 0 0 8 0
18SEP26 980.00 P 0.00 0.00 0.00 259.00 +70.72 0 0 2 0
18SEP26 985.00 P 0.00 0.00 0.00 264.00 +70.89 0 0 2 0
18SEP26 990.00 P 0.00 0.00 0.00 269.00 +71.01 0 0 0 0
18SEP26 995.00 P 0.00 0.00 0.00 274.00 +71.13 0 0 0 0
18SEP26 1,000.00 P 0.00 0.00 0.00 279.00 +71.24 0 0 3 0
18SEP26 1,005.00 P 0.00 0.00 0.00 284.00 +71.36 0 0 0 0
18SEP26 1,010.00 P 0.00 0.00 0.00 289.00 +71.45 0 0 0 0
18SEP26 1,015.00 P 0.00 0.00 0.00 294.00 +71.52 0 0 0 0
18SEP26 1,020.00 P 0.00 0.00 0.00 299.00 +71.59 0 0 0 0
18SEP26 1,025.00 P 0.00 0.00 0.00 304.00 +71.66 0 0 0 0
18SEP26 1,030.00 P 0.00 0.00 0.00 309.00 +71.72 0 0 1 0
18SEP26 1,035.00 P 0.00 0.00 0.00 314.00 +71.77 0 0 0 0
18SEP26 1,040.00 P 0.00 0.00 0.00 319.00 +71.81 0 0 0 0
18SEP26 1,045.00 P 0.00 0.00 0.00 324.00 +71.84 0 0 0 0
18SEP26 1,050.00 P 0.00 0.00 0.00 329.00 +71.88 0 0 0 0
18SEP26 1,055.00 P 0.00 0.00 0.00 334.00 +71.91 0 0 0 0
18SEP26 1,060.00 P 0.00 0.00 0.00 339.00 +71.93 0 0 0 0
18SEP26 1,065.00 P 0.00 0.00 0.00 344.00 +71.95 0 0 0 0
18SEP26 1,070.00 P 0.00 0.00 0.00 349.00 +71.96 0 0 0 0
18SEP26 1,075.00 P 0.00 0.00 0.00 354.00 +71.98 0 0 0 0
18SEP26 1,080.00 P 0.00 0.00 0.00 359.00 +71.99 0 0 0 0
18SEP26 1,085.00 P 0.00 0.00 0.00 364.00 +71.99 0 0 0 0
18SEP26 1,090.00 P 0.00 0.00 0.00 369.00 +72.00 0 0 0 0
18SEP26 1,095.00 P 0.00 0.00 0.00 374.00 +72.00 0 0 0 0
18SEP26 1,100.00 P 0.00 0.00 0.00 379.00 +72.00 0 0 0 0
18SEP26 1,105.00 P 0.00 0.00 0.00 384.00 +72.00 0 0 0 0
18SEP26 1,110.00 P 0.00 0.00 0.00 389.00 +72.00 0 0 0 0
18SEP26 1,115.00 P 0.00 0.00 0.00 394.00 +72.00 0 0 0 0
18SEP26 1,120.00 P 0.00 0.00 0.00 399.00 +72.00 0 0 0 0
18SEP26 1,125.00 P 0.00 0.00 0.00 404.00 +72.00 0 0 0 0
18SEP26 1,130.00 P 0.00 0.00 0.00 409.00 +72.00 0 0 0 0
18SEP26 1,135.00 P 0.00 0.00 0.00 414.00 +72.00 0 0 0 0
18SEP26 1,140.00 P 0.00 0.00 0.00 419.00 +72.00 0 0 0 0
18SEP26 1,145.00 P 0.00 0.00 0.00 424.00 +72.00 0 0 0 0
18SEP26 1,150.00 P 0.00 0.00 0.00 429.00 +72.00 0 0 0 0
18SEP26 1,155.00 P 0.00 0.00 0.00 434.00 +72.00 0 0 0 0
18SEP26 1,160.00 P 0.00 0.00 0.00 439.00 +72.00 0 0 0 0
18SEP26 1,165.00 P 0.00 0.00 0.00 444.00 +72.00 0 0 0 0
18SEP26 1,170.00 P 0.00 0.00 0.00 449.00 +72.00 0 0 0 0
18SEP26 1,175.00 P 0.00 0.00 0.00 454.00 +72.00 0 0 0 0
25SEP26 600.00 P 0.00 0.00 0.00 5.17 - 86 0 0 -
25SEP26 605.00 P 6.80 6.80 6.80 5.84 - 86 17 17 -
25SEP26 610.00 P 0.00 0.00 0.00 6.59 - 86 0 0 -
25SEP26 615.00 P 9.03 9.03 8.76 7.35 - 86 18 18 -
25SEP26 620.00 P 0.00 0.00 0.00 8.10 - 86 0 0 -
25SEP26 625.00 P 16.03 16.03 16.03 9.37 - 87 3 3 -
25SEP26 630.00 P 11.19 11.19 11.19 10.41 - 87 2 2 -
25SEP26 635.00 P 0.00 0.00 0.00 11.46 - 87 0 0 -
25SEP26 640.00 P 0.00 0.00 0.00 12.54 - 87 0 0 -
25SEP26 645.00 P 0.00 0.00 0.00 13.90 - 87 0 0 -
25SEP26 650.00 P 15.00 15.00 15.00 15.26 - 87 2 2 -
25SEP26 655.00 P 0.00 0.00 0.00 16.62 - 87 0 0 -
25SEP26 660.00 P 0.00 0.00 0.00 18.06 - 87 0 0 -
25SEP26 665.00 P 0.00 0.00 0.00 19.78 - 87 0 0 -
25SEP26 670.00 P 0.00 0.00 0.00 21.49 - 87 0 0 -
25SEP26 675.00 P 0.00 0.00 0.00 23.21 - 88 0 0 -
25SEP26 680.00 P 0.00 0.00 0.00 25.01 - 88 0 0 -
25SEP26 685.00 P 0.00 0.00 0.00 27.11 - 88 0 0 -
25SEP26 690.00 P 0.00 0.00 0.00 29.22 - 88 0 0 -
25SEP26 695.00 P 31.00 31.00 31.00 31.32 - 88 3 3 -
25SEP26 700.00 P 29.61 29.61 29.61 33.46 - 88 3 3 -
25SEP26 705.00 P 0.00 0.00 0.00 35.97 - 88 0 0 -
25SEP26 710.00 P 0.00 0.00 0.00 38.48 - 88 0 0 -
25SEP26 715.00 P 0.00 0.00 0.00 40.99 - 88 0 0 -
25SEP26 720.00 P 41.00 41.00 41.00 43.50 - 89 1 1 -
25SEP26 725.00 P 0.00 0.00 0.00 46.34 - 89 0 0 -
25SEP26 730.00 P 0.00 0.00 0.00 49.26 - 89 0 0 -
25SEP26 735.00 P 0.00 0.00 0.00 52.18 - 89 0 0 -
25SEP26 740.00 P 0.00 0.00 0.00 55.11 - 89 0 0 -
25SEP26 745.00 P 0.00 0.00 0.00 58.19 - 89 0 0 -
25SEP26 750.00 P 0.00 0.00 0.00 60.76 - 88 0 0 -
25SEP26 755.00 P 61.83 61.83 59.74 62.47 - 85 29 29 -
25SEP26 760.00 P 0.00 0.00 0.00 66.15 - 86 0 0 -
25SEP26 765.00 P 0.00 0.00 0.00 69.38 - 86 0 0 -
25SEP26 770.00 P 0.00 0.00 0.00 72.91 - 86 0 0 -
25SEP26 775.00 P 0.00 0.00 0.00 76.49 - 86 0 0 -
25SEP26 780.00 P 0.00 0.00 0.00 80.06 - 86 0 0 -
25SEP26 785.00 P 0.00 0.00 0.00 83.64 - 86 0 0 -
25SEP26 790.00 P 0.00 0.00 0.00 87.29 - 86 0 0 -
25SEP26 795.00 P 0.00 0.00 0.00 91.18 - 86 0 0 -
25SEP26 800.00 P 0.00 0.00 0.00 95.08 - 86 0 0 -
25SEP26 805.00 P 0.00 0.00 0.00 98.98 - 86 0 0 -
25SEP26 810.00 P 0.00 0.00 0.00 102.87 - 86 0 0 -
25SEP26 815.00 P 0.00 0.00 0.00 106.88 - 86 0 0 -
25SEP26 820.00 P 0.00 0.00 0.00 111.05 - 86 0 0 -
25SEP26 825.00 P 0.00 0.00 0.00 115.22 - 86 0 0 -
25SEP26 830.00 P 0.00 0.00 0.00 119.39 - 86 0 0 -
25SEP26 835.00 P 0.00 0.00 0.00 123.57 - 86 0 0 -
25SEP26 840.00 P 0.00 0.00 0.00 127.84 - 86 0 0 -
25SEP26 845.00 P 0.00 0.00 0.00 132.24 - 86 0 0 -
25SEP26 850.00 P 0.00 0.00 0.00 136.63 - 86 0 0 -
25SEP26 855.00 P 0.00 0.00 0.00 141.03 - 86 0 0 -
25SEP26 860.00 P 0.00 0.00 0.00 145.43 - 86 0 0 -
25SEP26 865.00 P 0.00 0.00 0.00 149.90 - 86 0 0 -
25SEP26 870.00 P 0.00 0.00 0.00 154.47 - 86 0 0 -
25SEP26 875.00 P 0.00 0.00 0.00 159.05 - 86 0 0 -
25SEP26 880.00 P 0.00 0.00 0.00 163.62 - 86 0 0 -
25SEP26 885.00 P 0.00 0.00 0.00 168.20 - 86 0 0 -
25SEP26 890.00 P 0.00 0.00 0.00 172.80 - 86 0 0 -
25SEP26 895.00 P 0.00 0.00 0.00 177.51 - 86 0 0 -
29SEP26 490.00 P 0.00 0.00 0.00 0.33 - 82 0 0 -
29SEP26 500.00 P 0.00 0.00 0.00 0.46 - 82 0 0 -
29SEP26 510.00 P 0.00 0.00 0.00 0.67 - 82 0 0 -
29SEP26 520.00 P 0.00 0.00 0.00 0.93 +0.40 82 0 3 0
29SEP26 530.00 P 0.00 0.00 0.00 1.26 +0.53 82 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 1.71 +0.76 82 0 0 0
29SEP26 550.00 P 5.61 5.61 4.40 2.29 +1.02 82 20 20 +20
29SEP26 560.00 P 6.58 6.58 5.25 3.03 +1.37 82 15 16 +15
29SEP26 570.00 P 0.00 0.00 0.00 3.82 +1.67 82 0 17 0
29SEP26 580.00 P 6.36 6.67 6.10 4.92 +2.22 82 58 76 +58
29SEP26 590.00 P 7.61 7.61 7.61 6.06 +2.68 82 17 48 +17
29SEP26 600.00 P 8.56 10.50 8.56 7.62 +3.43 82 57 62 +57
29SEP26 610.00 P 15.00 15.00 10.00 9.19 +4.11 82 45 231 +36
29SEP26 620.00 P 14.00 14.00 13.50 11.29 +5.05 83 11 113 +10
29SEP26 630.00 P 19.00 19.00 19.00 13.40 +6.00 83 1 5 +1
29SEP26 640.00 P 0.00 0.00 0.00 16.08 +7.13 83 0 5 0
29SEP26 650.00 P 0.00 0.00 0.00 18.82 +8.27 83 0 2 0
29SEP26 660.00 P 0.00 0.00 0.00 22.11 +9.72 83 0 2 0
29SEP26 670.00 P 0.00 0.00 0.00 25.57 +11.03 83 0 0 0
29SEP26 680.00 P 29.50 32.00 28.00 29.46 +12.78 83 7 110 -4
29SEP26 690.00 P 0.00 0.00 0.00 33.69 +14.29 84 0 29 0
29SEP26 700.00 P 43.00 43.00 33.35 38.15 +15.97 84 27 116 +19
29SEP26 710.00 P 38.36 46.00 38.00 43.20 +18.06 84 15 9 +5
29SEP26 720.00 P 48.00 48.00 44.00 48.25 +19.61 84 681 675 +670
29SEP26 730.00 P 52.32 53.05 48.00 54.04 +21.90 84 221 217 +215
29SEP26 740.00 P 55.51 57.16 55.51 59.91 +23.86 85 16 22 +12
29SEP26 750.00 P 65.00 74.00 59.00 65.81 +25.48 85 25 67 +16
29SEP26 760.00 P 67.58 69.06 67.58 70.25 +25.64 81 40 41 +32
29SEP26 770.00 P 73.75 75.96 70.00 77.15 +27.71 82 56 17 -17
29SEP26 780.00 P 67.56 67.56 67.56 84.28 +29.75 82 2 24 0
29SEP26 790.00 P 0.00 0.00 0.00 91.45 +31.82 82 0 2 0
29SEP26 800.00 P 100.00 107.00 87.00 101.81 +36.51 88 1,411 1,117 -698
29SEP26 810.00 P 107.00 107.00 107.00 106.65 +35.44 82 1 157 0
29SEP26 820.00 P 113.28 114.68 108.16 114.47 +37.34 82 20 106 +20
29SEP26 830.00 P 116.13 116.13 116.13 122.62 +39.08 82 12 166 0
29SEP26 840.00 P 124.31 125.00 124.31 130.98 +41.98 82 11 71 +10
29SEP26 850.00 P 145.00 145.00 132.68 139.35 +44.35 82 13 142 -10
29SEP26 860.00 P 141.22 141.22 141.22 148.08 +47.14 82 10 42 +6
29SEP26 870.00 P 149.92 149.92 149.92 158.70 +50.55 87 10 42 +10
29SEP26 880.00 P 0.00 0.00 0.00 167.77 +52.40 88 0 50 0
29SEP26 890.00 P 0.00 0.00 0.00 174.85 +52.18 82 0 18 0
29SEP26 900.00 P 0.00 0.00 0.00 184.02 +53.51 82 0 78 0
29SEP26 910.00 P 0.00 0.00 0.00 193.20 +54.85 82 0 3 0
29SEP26 920.00 P 0.00 0.00 0.00 202.62 +56.42 82 0 4 0
29SEP26 930.00 P 212.00 212.00 212.00 212.06 +57.64 82 2 14 -1
29SEP26 940.00 P 0.00 0.00 0.00 221.52 +58.72 82 0 17 0
29SEP26 950.00 P 0.00 0.00 0.00 231.13 +59.94 82 0 16 0
29SEP26 960.00 P 0.00 0.00 0.00 240.77 +61.14 82 0 4 0
29SEP26 970.00 P 0.00 0.00 0.00 250.42 +61.97 82 0 16 0
29SEP26 980.00 P 0.00 0.00 0.00 260.16 +62.88 82 0 43 0
29SEP26 990.00 P 0.00 0.00 0.00 269.94 +63.82 82 0 28 0
29SEP26 1,000.00 P 0.00 0.00 0.00 279.73 +58.18 82 0 82 0
29SEP26 1,010.00 P 0.00 0.00 0.00 297.69 +73.42 126 0 127 0
29SEP26 1,020.00 P 0.00 0.00 0.00 299.44 +65.98 82 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 309.32 +66.67 82 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 319.22 +67.24 82 0 40 0
29SEP26 1,050.00 P 0.00 0.00 0.00 329.15 +67.72 82 0 29 0
29SEP26 1,060.00 P 0.00 0.00 0.00 341.64 +70.76 110 0 104 0
29SEP26 1,070.00 P 0.00 0.00 0.00 351.50 +71.16 111 0 101 0
29SEP26 1,080.00 P 0.00 0.00 0.00 361.38 +62.78 113 0 248 0
29SEP26 1,090.00 P 0.00 0.00 0.00 371.26 +62.73 114 0 255 0
29SEP26 1,100.00 P 0.00 0.00 0.00 379.00 +69.80 0 0 34 0
29SEP26 1,110.00 P 0.00 0.00 0.00 389.00 +70.14 0 0 3 0
29SEP26 1,120.00 P 0.00 0.00 0.00 399.00 +70.44 0 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 409.00 +70.65 0 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 419.00 +70.86 0 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 429.00 +71.06 0 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 439.00 +71.26 0 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 449.00 +71.38 0 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 459.00 +71.49 0 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 469.00 +71.60 0 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 487.77 +68.26 169 0 1,508 0
29SEP26 1,210.00 P 0.00 0.00 0.00 489.00 +69.48 0 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 499.00 +71.84 0 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 509.00 +71.89 0 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 525.50 +78.43 168 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 535.50 +78.46 169 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 539.00 +71.98 0 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 549.00 +72.00 0 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 559.00 +72.00 0 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 569.00 +72.00 0 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 579.00 +72.00 0 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 589.00 +72.00 0 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 599.00 +72.00 0 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 609.00 +63.00 0 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 622.00 +63.00 163 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 629.00 +60.50 0 0 3 0
29SEP26 1,360.00 P 0.00 0.00 0.00 639.00 +61.00 0 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 649.00 +70.99 0 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 659.00 +60.00 0 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 669.00 +62.00 0 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 679.00 +61.00 0 0 8 0
29SEP26 1,410.00 P 0.00 0.00 0.00 689.00 +61.00 0 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 699.00 +70.99 0 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 709.00 +72.00 0 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 719.00 +72.00 0 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 738.00 +71.50 215 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 748.00 +70.00 217 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 749.00 +61.50 0 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 759.00 +71.49 0 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 769.00 +72.00 0 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 779.00 +72.00 0 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 789.00 +62.50 0 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 799.00 +72.00 0 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 809.00 +62.00 0 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 819.00 +71.99 0 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 834.50 +66.50 211 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 839.00 +70.99 0 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 854.50 +67.00 214 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 864.50 +67.00 216 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 874.50 +67.00 217 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 879.00 +62.00 0 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 894.50 +67.50 220 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 899.00 +71.99 0 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 909.00 +72.00 0 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 919.00 +72.00 0 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 929.00 +72.00 0 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 944.50 +66.50 226 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 957.50 +69.50 243 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 959.00 +70.99 0 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 969.00 +65.00 0 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 987.50 +80.50 247 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 989.00 +64.50 0 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 1,007.50 +80.50 250 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 1,017.50 +80.50 251 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 1,019.00 +72.00 0 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 1,029.00 +72.00 0 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 1,039.00 +72.00 0 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 1,049.00 +72.00 0 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 1,059.00 +72.00 0 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 1,069.00 +72.00 0 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 1,079.00 +72.00 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 8.49 - 86 0 0 -
29OCT26 500.00 P 15.00 15.00 15.00 9.72 - 86 1 1 -
29OCT26 510.00 P 0.00 0.00 0.00 11.38 - 86 0 0 -
29OCT26 520.00 P 0.00 0.00 0.00 13.45 +3.79 87 0 5 0
29OCT26 530.00 P 0.00 0.00 0.00 15.18 +4.23 87 0 15 0
29OCT26 540.00 P 25.00 25.00 25.00 17.37 +4.94 87 4 7 +4
29OCT26 550.00 P 23.90 24.08 22.50 19.67 +5.48 87 9 11 +6
29OCT26 560.00 P 25.22 25.22 24.87 21.97 +6.02 87 78 78 +78
29OCT26 570.00 P 29.73 30.00 27.47 24.59 +6.88 87 29 29 +29
29OCT26 580.00 P 0.00 0.00 0.00 27.54 +7.62 87 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 30.50 +8.25 87 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 33.46 +8.88 87 0 0 0
29OCT26 610.00 P 43.30 43.30 38.70 37.11 +10.19 87 6 26 +3
29OCT26 620.00 P 47.00 47.00 47.00 40.80 +10.93 88 1 4 -1
29OCT26 630.00 P 0.00 0.00 0.00 44.50 +11.64 88 0 0 0
29OCT26 640.00 P 50.00 55.00 50.00 48.33 +12.47 88 4 10 +4
29OCT26 650.00 P 0.00 0.00 0.00 52.82 +13.96 88 0 2 0
29OCT26 660.00 P 0.00 0.00 0.00 57.30 +14.84 88 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 61.79 +15.60 88 0 2 0
29OCT26 680.00 P 70.37 70.37 66.71 66.42 +16.49 88 194 245 +149
29OCT26 690.00 P 73.57 76.26 71.46 71.72 +18.05 88 95 97 +82
29OCT26 700.00 P 87.00 87.00 77.09 77.03 +19.29 88 64 95 +61
29OCT26 710.00 P 0.00 0.00 0.00 82.33 +20.06 89 0 3 0
29OCT26 720.00 P 91.08 91.08 91.08 87.65 +20.85 89 12 26 0
29OCT26 730.00 P 105.00 105.00 91.00 93.69 +22.35 89 6 19 0
29OCT26 740.00 P 99.00 105.00 99.00 99.81 +23.94 89 2 2 0
29OCT26 750.00 P 103.00 103.00 103.00 105.93 +24.93 89 2 57 0
29OCT26 760.00 P 0.00 0.00 0.00 112.05 +25.70 89 0 16 0
29OCT26 770.00 P 0.00 0.00 0.00 118.48 +26.78 90 0 8 0
29OCT26 780.00 P 0.00 0.00 0.00 125.37 +28.32 90 0 63 0
29OCT26 790.00 P 0.00 0.00 0.00 132.26 +29.85 90 0 19 0
29OCT26 800.00 P 141.02 144.00 141.02 139.15 +30.81 90 7 77 0
29OCT26 810.00 P 0.00 0.00 0.00 146.05 +31.56 90 0 0 0
29OCT26 820.00 P 154.56 154.56 154.56 153.37 +32.72 91 5 6 0
29OCT26 830.00 P 0.00 0.00 0.00 160.97 +34.15 91 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 168.57 +35.59 91 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 176.18 +36.74 91 0 208 0
29OCT26 860.00 P 0.00 0.00 0.00 183.79 +37.43 92 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 191.71 +38.42 92 0 3 0
29OCT26 880.00 P 0.00 0.00 0.00 199.93 +39.70 93 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 208.16 +41.00 93 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 216.39 +42.28 93 0 28 0
29OCT26 910.00 P 0.00 0.00 0.00 224.64 +43.13 94 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 232.92 +49.28 94 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 241.67 +44.89 95 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 250.43 +51.96 95 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 259.20 +53.31 96 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 267.97 +54.65 96 0 19 0
29OCT26 970.00 P 280.00 280.00 280.00 276.75 +49.03 97 1 22 0
29OCT26 980.00 P 0.00 0.00 0.00 285.65 +56.55 97 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 286.26 +49.14 86 0 19 0
29OCT26 1,000.00 P 300.00 300.00 300.00 304.04 +51.54 99 1 201 -1
29OCT26 1,010.00 P 0.00 0.00 0.00 304.12 +43.36 86 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 313.05 +44.01 86 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 322.00 +52.72 86 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 331.01 +53.21 86 0 45 0
29OCT26 1,050.00 P 354.20 354.20 354.20 340.26 +53.93 86 2 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 349.52 +54.66 86 0 30 0
29OCT26 1,070.00 P 368.20 370.25 366.40 369.55 +66.15 104 75 102 +75
29OCT26 1,080.00 P 377.54 379.57 375.72 379.10 +67.16 105 81 108 +78
29OCT26 1,090.00 P 386.89 388.93 385.05 388.65 +68.17 106 90 100 +45
29OCT26 1,100.00 P 396.27 407.83 394.42 398.22 +69.13 107 131 199 +120
29OCT26 1,110.00 P 405.69 417.29 403.80 407.93 +59.76 108 226 291 +201
29OCT26 1,120.00 P 0.00 0.00 0.00 417.73 +60.35 109 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 417.74 +60.35 92 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 424.59 +59.71 86 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 434.11 +60.28 86 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 443.65 +60.85 86 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 453.19 +61.42 86 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 476.73 +63.75 116 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 476.74 +63.75 98 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 487.77 +68.26 101 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 491.93 +63.15 86 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 501.64 +63.58 86 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 526.70 +79.35 122 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 526.71 +70.07 103 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 535.50 +69.55 101 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 540.67 +65.25 86 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 550.50 +65.56 86 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 577.14 +67.85 129 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 577.15 +58.04 110 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 597.41 +68.49 132 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 597.42 +58.68 113 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 599.72 +51.15 86 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 609.61 +51.20 86 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 622.00 +63.00 100 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 648.32 +70.03 139 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 648.33 +60.05 120 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 649.29 +61.00 86 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 659.23 +50.95 86 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 669.17 +50.88 86 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 679.12 +60.82 86 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 689.08 +50.77 86 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 699.05 +50.71 86 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 709.03 +50.63 86 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 719.01 +50.49 86 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 738.00 +59.35 128 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 748.00 +59.23 129 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 749.00 +50.09 0 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 759.00 +49.96 0 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 769.00 +49.82 0 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 800.50 +71.17 158 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 800.51 +61.02 140 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 800.52 +61.02 108 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 809.00 +62.00 0 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 819.00 +71.37 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 834.50 +66.50 127 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 839.00 +70.99 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 854.50 +53.77 129 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 864.50 +63.76 130 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 874.50 +67.00 131 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 879.00 +62.00 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 909.50 +82.50 167 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 919.50 +92.38 168 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 919.51 +82.43 148 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 919.52 +72.46 110 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 929.00 +71.96 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 944.50 +66.50 136 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 957.50 +69.50 146 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 959.00 +70.99 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 969.00 +65.00 0 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 987.50 +80.50 148 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 989.00 +48.00 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,007.50 +66.49 150 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,028.50 +87.48 175 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,028.51 +57.51 154 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,029.00 +57.99 0 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,039.00 +67.98 0 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,049.00 +72.00 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,059.00 +72.00 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,069.00 +72.00 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,079.00 +72.00 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 18.46 - 86 0 0 -
27NOV26 500.00 P 0.00 0.00 0.00 21.42 - 87 0 0 -
27NOV26 510.00 P 0.00 0.00 0.00 23.14 - 86 0 0 -
27NOV26 520.00 P 0.00 0.00 0.00 25.48 +4.96 86 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 28.78 +6.79 87 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 31.86 +6.76 87 0 21 0
27NOV26 550.00 P 40.82 46.00 40.82 34.95 +7.40 87 6 12 +6
27NOV26 560.00 P 0.00 0.00 0.00 38.04 +8.04 87 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 41.14 +8.69 87 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 44.89 +9.35 87 0 0 0
27NOV26 590.00 P 60.00 60.00 60.00 48.73 +10.06 87 1 1 +1
27NOV26 600.00 P 0.00 0.00 0.00 52.57 +10.77 87 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 56.41 +11.48 87 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 60.48 +12.37 87 0 2 0
27NOV26 630.00 P 0.00 0.00 0.00 65.11 +13.13 87 0 1 0
27NOV26 640.00 P 0.00 0.00 0.00 69.75 +13.88 87 0 0 0
27NOV26 650.00 P 89.63 89.63 89.63 74.39 +14.64 88 15 15 +15
27NOV26 660.00 P 0.00 0.00 0.00 79.03 +15.40 88 0 0 0
27NOV26 670.00 P 98.84 98.84 98.84 83.92 +16.40 88 15 15 +15
27NOV26 680.00 P 90.00 90.00 90.00 89.37 +17.37 88 1 4 +1
27NOV26 690.00 P 105.00 105.00 105.00 94.83 +18.15 88 1 1 +1
27NOV26 700.00 P 0.00 0.00 0.00 100.28 +18.92 88 0 10 0
27NOV26 710.00 P 0.00 0.00 0.00 105.74 +19.69 88 0 15 0
27NOV26 720.00 P 121.67 122.80 119.81 111.22 +20.49 88 90 45 +45
27NOV26 730.00 P 127.42 129.46 125.71 117.40 +21.96 88 151 121 +106
27NOV26 740.00 P 139.22 139.22 130.23 123.66 +22.75 89 218 170 +170
27NOV26 750.00 P 144.00 144.00 136.47 129.92 +23.51 89 31 30 +29
27NOV26 760.00 P 0.00 0.00 0.00 136.19 +24.28 89 0 3 0
27NOV26 770.00 P 0.00 0.00 0.00 142.46 +25.05 89 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 148.81 +25.89 89 0 17 0
27NOV26 790.00 P 0.00 0.00 0.00 155.83 +27.39 89 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 162.86 +28.34 89 0 56 0
27NOV26 810.00 P 0.00 0.00 0.00 169.88 +29.06 90 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 176.91 +29.79 90 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 183.95 +30.52 90 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 191.00 +31.26 90 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 198.58 +32.52 90 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 206.30 +33.91 91 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 214.02 +34.63 91 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 221.75 +35.30 91 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 229.48 +35.96 91 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 237.21 +36.63 91 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 244.98 +37.32 91 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 253.30 +38.57 92 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 261.62 +39.80 92 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 269.96 +40.68 93 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 278.29 +41.26 93 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 286.63 +41.84 93 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 294.98 +42.44 93 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 303.34 +43.04 93 0 60 0
27NOV26 990.00 P 0.00 0.00 0.00 312.03 +43.96 94 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 320.87 +45.03 94 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 329.71 +46.08 95 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 338.56 +46.84 95 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 347.41 +47.33 96 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 356.28 +47.84 96 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 365.14 +48.34 96 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 374.03 +48.86 96 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 383.18 +49.64 97 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 392.44 +50.53 97 0 30 0
27NOV26 1,090.00 P 0.00 0.00 0.00 401.70 +51.40 98 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 410.97 +52.27 99 0 110 0
27NOV26 1,110.00 P 0.00 0.00 0.00 420.24 +52.75 99 0 162 0
27NOV26 1,120.00 P 0.00 0.00 0.00 429.52 +53.17 100 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 429.53 +44.31 90 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 435.06 +40.97 86 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 444.13 +41.16 86 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 453.44 +41.59 86 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 462.75 +42.01 86 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 476.73 +47.10 92 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 495.82 +57.28 104 0 100 0
27NOV26 1,200.00 P 0.00 0.00 0.00 505.42 +57.82 104 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 515.03 +58.16 105 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 524.65 +58.50 106 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 534.27 +68.11 106 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 543.91 +59.19 107 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 553.71 +59.70 108 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 563.55 +60.24 108 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 573.39 +60.78 109 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 583.23 +61.31 110 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 583.24 +52.00 98 0 0 0
27NOV26 1,300.00 P 620.00 620.00 620.00 602.94 +62.33 112 1 12 +1
27NOV26 1,310.00 P 0.00 0.00 0.00 612.80 +62.59 113 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 622.67 +62.86 113 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 632.54 +63.13 114 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 632.55 +53.53 102 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 652.42 +63.79 116 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 652.43 +54.18 103 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 672.46 +64.59 118 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 682.49 +64.99 119 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 682.50 +55.37 106 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 682.51 +45.73 87 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 691.84 +45.40 86 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 722.65 +66.37 122 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 722.66 +56.54 109 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 722.67 +46.70 90 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 738.00 +52.18 103 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 762.98 +67.30 126 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 762.99 +57.45 113 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 763.00 +47.60 94 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 770.33 +45.06 86 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 800.50 +65.36 126 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 813.76 +74.27 131 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 813.77 +58.86 118 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 813.78 +58.86 100 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 819.71 +64.78 86 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 834.50 +66.50 103 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 864.69 +92.97 136 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 864.70 +63.97 123 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 864.71 +63.97 105 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 874.50 +49.53 105 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 879.24 +44.22 86 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 909.50 +74.47 133 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 926.13 +71.01 142 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 926.14 +71.01 130 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 926.15 +71.01 113 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 929.05 +43.75 86 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 944.50 +59.19 110 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 957.50 +69.50 117 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 987.77 +98.77 148 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 987.78 +83.78 136 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 987.79 +79.07 120 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 989.00 +48.00 0 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,007.50 +66.49 121 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,028.50 +87.48 140 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,028.51 +57.51 124 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,029.00 +42.19 0 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,070.17 +83.35 156 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,070.18 +83.35 144 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,070.19 +52.81 129 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,070.20 +42.62 103 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,079.00 +51.41 0 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 28.92 - 84 0 0 -
30DEC26 500.00 P 0.00 0.00 0.00 31.41 - 84 0 0 -
30DEC26 510.00 P 0.00 0.00 0.00 34.51 - 84 0 0 -
30DEC26 520.00 P 0.00 0.00 0.00 37.61 +5.40 84 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 40.72 +6.02 84 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 43.82 +6.34 84 0 0 0
30DEC26 550.00 P 60.00 60.00 60.00 47.13 +6.49 84 2 1 +1
30DEC26 560.00 P 67.53 67.53 67.53 50.97 +7.17 84 15 15 +15
30DEC26 570.00 P 0.00 0.00 0.00 54.81 +7.85 84 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 58.65 +8.53 84 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 62.49 +9.19 84 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 68.35 +11.22 86 1 1 +1
30DEC26 610.00 P 0.00 0.00 0.00 73.10 +10.24 86 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 77.85 +10.98 86 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 82.61 +13.78 86 0 1 0
30DEC26 640.00 P 0.00 0.00 0.00 87.37 +14.64 86 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 92.13 +13.18 86 0 0 0
30DEC26 660.00 P 109.98 109.98 109.98 97.11 +13.48 86 1 3 0
30DEC26 670.00 P 118.01 118.01 117.69 102.68 +16.81 86 36 36 +36
30DEC26 680.00 P 120.45 124.25 120.45 108.25 +14.98 86 84 70 +54
30DEC26 690.00 P 125.98 130.04 125.98 113.82 +15.73 86 30 45 +30
30DEC26 700.00 P 136.79 136.79 133.00 119.40 +16.48 87 55 40 +39
30DEC26 710.00 P 136.62 141.01 136.62 124.99 +17.24 87 30 0 0
30DEC26 720.00 P 143.66 146.94 143.66 130.59 +17.90 87 30 45 +30
30DEC26 730.00 P 140.00 154.84 140.00 136.90 +18.57 87 47 45 +15
30DEC26 740.00 P 153.00 163.46 153.00 143.27 +19.31 87 31 32 +31
30DEC26 750.00 P 159.24 166.29 159.24 149.64 +20.04 87 45 61 +31
30DEC26 760.00 P 0.00 0.00 0.00 156.02 +20.78 87 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 162.40 +21.52 87 0 10 0
30DEC26 780.00 P 0.00 0.00 0.00 168.79 +22.26 87 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 175.21 +23.02 87 0 69 0
30DEC26 800.00 P 200.00 200.00 200.00 182.32 +23.90 88 1 24 0
30DEC26 810.00 P 0.00 0.00 0.00 189.45 +24.60 88 0 117 0
30DEC26 820.00 P 0.00 0.00 0.00 196.58 +25.30 88 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 203.71 +25.99 88 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 210.85 +26.69 88 0 2 0
30DEC26 850.00 P 234.00 234.00 234.00 217.99 +27.39 88 2 5 +2
30DEC26 860.00 P 0.00 0.00 0.00 225.15 +28.10 88 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 232.57 +29.06 89 0 2 0
30DEC26 880.00 P 258.00 258.00 258.00 240.38 +29.99 89 2 5 +2
30DEC26 890.00 P 0.00 0.00 0.00 248.19 +30.62 89 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 256.00 +31.25 89 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 263.82 +31.89 89 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 271.65 +32.53 89 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 279.48 +33.17 90 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 287.32 +33.81 90 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 295.22 +34.50 90 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 303.62 +35.69 90 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 312.03 +36.52 91 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 320.43 +37.06 91 0 2 0
30DEC26 990.00 P 0.00 0.00 0.00 328.85 +37.62 91 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 337.27 +38.18 91 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 337.28 +30.32 85 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 343.81 +28.98 84 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 352.01 +29.31 84 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 360.22 +29.64 84 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 368.84 +30.37 84 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 377.48 +39.00 84 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 386.13 +31.51 84 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 406.63 +43.57 94 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 406.64 +35.13 87 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 412.11 +40.59 84 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 420.78 +43.68 84 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 442.34 +45.47 95 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 442.35 +45.47 88 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 446.86 +45.11 84 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 455.87 +45.90 84 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 464.91 +34.15 84 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 473.95 +34.70 84 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 497.49 +58.23 97 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 506.82 +63.14 97 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 516.15 +63.79 98 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 525.48 +64.44 98 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 534.82 +51.00 99 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 534.83 +42.06 90 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 543.91 +42.19 90 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 562.92 +52.24 100 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 563.55 +43.90 92 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 573.39 +44.77 92 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 591.79 +54.19 101 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 591.80 +45.21 93 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 611.07 +55.28 102 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 612.80 +47.67 95 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 622.67 +48.21 96 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 632.54 +48.74 97 0 5 0
30DEC26 1,340.00 P 0.00 0.00 0.00 632.55 +39.40 86 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 652.42 +49.93 98 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 652.43 +40.58 88 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 672.46 +51.26 100 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 682.49 +51.93 101 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 682.50 +42.57 90 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 687.71 +38.41 84 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 697.30 +38.62 84 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 722.65 +54.58 104 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 722.66 +45.12 93 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 726.10 +38.92 84 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 738.00 +41.17 88 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 762.98 +56.50 107 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 762.99 +46.86 96 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 764.57 +38.78 84 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 774.21 +38.76 84 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 800.50 +55.39 107 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 813.76 +68.64 111 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 813.77 +49.31 100 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 813.78 +49.31 86 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 822.85 +58.37 84 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 834.50 +64.10 88 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 864.69 +84.88 115 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 864.70 +63.97 105 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 864.71 +63.97 91 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 874.50 +49.53 91 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 881.51 +46.49 84 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 909.50 +74.47 112 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 926.13 +71.01 120 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 926.14 +71.01 110 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 926.15 +69.80 96 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 930.57 +45.27 84 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 944.50 +59.19 95 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 957.50 +69.50 100 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 987.77 +92.95 125 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 987.78 +83.33 115 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 987.79 +73.71 102 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 989.90 +48.90 84 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,007.50 +66.49 103 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,028.50 +85.48 118 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,028.51 +57.51 106 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,029.52 +42.71 84 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,070.17 +83.35 132 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,070.18 +83.35 122 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,070.19 +52.81 110 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,070.20 +42.62 89 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,079.19 +51.60 84 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 56.07 - 84 0 0 -
30MAR27 500.00 P 0.00 0.00 0.00 59.74 - 84 0 0 -
30MAR27 510.00 P 0.00 0.00 0.00 63.84 - 84 0 0 -
30MAR27 520.00 P 0.00 0.00 0.00 67.95 +5.69 84 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 72.05 +6.35 84 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 76.16 +6.53 84 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 80.27 +6.46 84 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 84.40 +6.41 84 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 89.16 +6.99 84 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 96.87 +10.52 86 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 101.90 +11.36 86 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 106.94 +12.21 86 1 1 +1
30MAR27 610.00 P 0.00 0.00 0.00 111.98 +12.93 86 0 0 0
30MAR27 620.00 P 137.95 138.80 134.48 117.03 +13.02 86 231 46 -127
30MAR27 630.00 P 0.00 0.00 0.00 122.09 +13.12 86 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 127.46 +13.52 86 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 133.30 +14.39 86 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 139.14 +11.55 86 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 144.99 +12.27 86 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 150.85 +13.00 87 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 156.70 +13.71 87 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 162.56 +13.99 87 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 163.53 +9.05 84 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 169.26 +13.53 84 0 10 0
30MAR27 730.00 P 206.96 206.96 205.45 175.64 +9.31 84 4 29 +4
30MAR27 740.00 P 212.05 212.05 212.05 182.07 +9.81 84 15 25 0
30MAR27 750.00 P 218.91 218.91 215.41 188.51 +10.32 84 60 85 +60
30MAR27 760.00 P 0.00 0.00 0.00 194.95 +10.82 84 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 201.40 +11.33 84 0 15 0
30MAR27 780.00 P 0.00 0.00 0.00 214.09 +18.07 87 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 220.74 +18.75 87 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 227.40 +18.91 87 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 234.07 +18.88 87 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 241.01 +25.58 88 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 248.36 +26.42 88 0 2 0
30MAR27 840.00 P 0.00 0.00 0.00 255.72 +27.26 88 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 263.08 +28.11 88 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 270.45 +28.96 88 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 277.82 +29.80 88 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 285.20 +30.65 88 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 292.58 +31.49 88 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 299.97 +24.30 88 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 299.98 +17.19 85 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 314.78 +31.98 88 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 322.52 +24.88 89 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 322.53 +17.47 85 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 328.68 +23.61 84 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 336.47 +25.86 84 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 344.25 +16.89 84 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 352.04 +17.24 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 359.84 +25.03 84 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 367.64 +28.13 84 0 26 0
30MAR27 1,010.00 P 0.00 0.00 0.00 386.71 +29.55 90 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 394.76 +30.13 90 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 394.77 +22.65 86 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 398.92 +26.79 84 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 419.11 +31.00 90 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 427.68 +31.50 90 0 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 427.69 +31.50 86 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 431.88 +31.56 84 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 440.21 +19.81 84 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 448.54 +20.06 84 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 470.59 +34.02 91 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 479.19 +34.53 91 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 479.20 +26.45 87 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 481.94 +21.09 84 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 505.01 +36.05 92 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 513.63 +36.55 92 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 513.64 +28.44 88 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 530.91 +37.47 92 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 539.71 +37.65 92 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 548.75 +38.07 93 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 548.76 +29.46 88 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 566.84 +38.92 93 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 575.89 +39.34 93 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 584.95 +39.77 94 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 594.01 +40.19 94 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 603.07 +40.61 94 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 603.08 +31.98 89 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 603.12 +23.37 84 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 611.94 +23.54 84 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 620.76 +32.35 84 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 629.59 +41.17 84 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 638.43 +24.03 84 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 647.28 +24.20 84 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 656.14 +24.36 84 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 665.18 +24.49 84 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 674.32 +24.56 84 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 703.98 +45.14 96 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 713.40 +45.48 96 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 722.83 +54.90 97 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 722.84 +54.90 92 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 741.70 +66.76 97 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 741.71 +57.94 92 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 741.72 +49.12 86 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 770.04 +68.60 98 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 779.50 +47.91 99 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 779.51 +38.81 93 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 779.52 +29.70 87 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 784.38 +25.44 84 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 793.58 +25.52 84 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 826.88 +58.81 100 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 826.89 +40.55 94 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 826.90 +40.55 88 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 830.64 +44.28 84 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 865.28 +75.02 101 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 865.29 +65.86 95 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 884.72 +51.86 102 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 884.73 +42.42 96 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 904.17 +61.85 102 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 913.91 +52.69 103 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 913.92 +52.69 97 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 933.38 +72.14 103 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 933.39 +69.69 97 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 952.88 +79.99 104 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 952.89 +70.80 98 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 952.90 +61.61 92 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 982.16 +81.67 105 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 982.17 +72.47 99 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,001.71 +82.79 106 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,001.72 +73.58 100 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,001.73 +64.37 93 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,031.09 +84.50 107 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,040.89 +85.07 107 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,040.90 +46.89 101 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,060.72 +66.70 108 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,060.73 +66.70 102 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,070.17 +47.38 102 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,090.56 +67.76 109 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,100.51 +77.70 109 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,100.52 +72.94 103 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,100.53 +69.72 96 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 79.56 - 84 0 0 -
29JUN27 500.00 P 0.00 0.00 0.00 83.87 - 84 0 0 -
29JUN27 510.00 P 0.00 0.00 0.00 88.19 - 84 0 0 -
29JUN27 520.00 P 0.00 0.00 0.00 92.52 +4.66 84 2 2 +2
29JUN27 530.00 P 0.00 0.00 0.00 96.86 +4.60 84 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 101.73 +5.07 84 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 106.82 +5.75 84 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 111.92 +6.44 84 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 120.53 +10.63 86 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 125.78 +11.18 86 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 131.05 +11.28 86 0 0 0
29JUN27 600.00 P 160.00 160.00 160.00 132.34 +7.39 84 1 1 +1
29JUN27 610.00 P 0.00 0.00 0.00 141.59 +11.45 86 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 146.92 +11.60 86 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 152.96 +12.45 86 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 159.01 +13.31 86 0 0 0
29JUN27 650.00 P 194.28 194.28 194.28 160.26 +4.83 84 15 16 +15
29JUN27 660.00 P 0.00 0.00 0.00 171.12 +10.33 86 0 0 0
29JUN27 670.00 P 203.50 206.79 203.50 177.18 +11.02 87 45 45 +45
29JUN27 680.00 P 209.41 210.02 207.64 177.91 +6.05 84 45 45 +45
29JUN27 690.00 P 220.10 220.10 220.10 183.81 +5.82 84 15 15 +14
29JUN27 700.00 P 221.13 221.13 221.13 189.71 +5.58 84 15 15 +15
29JUN27 710.00 P 0.00 0.00 0.00 195.63 +5.36 84 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 201.58 +5.17 84 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 208.15 +5.60 84 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 214.77 +6.07 84 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 221.39 +6.53 84 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 228.02 +7.00 84 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 234.65 +7.47 84 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 248.52 +15.16 87 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 248.53 +8.97 84 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 254.57 +8.78 84 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 261.22 +15.42 84 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 267.89 +15.39 84 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 274.56 +15.36 84 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 281.40 +15.49 84 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 288.70 +16.09 84 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 296.01 +16.69 84 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 303.32 +17.28 84 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 310.64 +17.88 84 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 317.96 +18.48 84 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 325.28 +19.07 84 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 332.61 +19.65 84 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 339.94 +20.23 84 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 347.28 +20.74 84 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 354.63 +20.72 84 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 361.98 +20.70 84 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 369.35 +20.69 84 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 388.04 +32.00 89 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 388.05 +24.63 86 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 392.36 +21.55 84 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 400.28 +22.08 84 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 408.20 +22.61 84 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 416.13 +11.35 84 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 424.05 +19.26 84 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 431.99 +24.19 84 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 453.12 +37.90 89 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 453.13 +30.49 86 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 455.82 +25.75 84 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 463.78 +26.27 84 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 485.89 +40.88 90 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 494.10 +41.12 90 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 502.32 +27.54 90 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 510.55 +27.55 90 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 518.80 +27.58 90 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 527.38 +27.94 90 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 536.07 +36.62 91 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 544.76 +28.87 91 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 553.46 +37.56 91 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 562.17 +29.81 91 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 570.87 +38.50 91 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 570.88 +38.02 88 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 588.30 +31.21 91 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 597.01 +39.91 91 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 605.74 +48.63 92 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 605.75 +23.87 88 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 605.76 +23.87 85 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 613.54 +31.64 84 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 640.69 +51.62 92 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 649.45 +52.20 92 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 649.46 +25.56 88 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 666.99 +43.08 92 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 675.78 +51.86 92 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 675.79 +25.66 89 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 675.80 +25.66 85 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 682.49 +32.34 84 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 691.36 +14.97 84 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 700.24 +15.09 84 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 730.40 +45.24 94 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 730.41 +45.24 90 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 730.42 +18.98 86 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 757.87 +46.42 94 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 767.04 +55.58 94 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 767.05 +29.27 90 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 767.06 +29.27 86 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 771.42 +33.62 84 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 780.34 +38.43 84 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 812.94 +62.48 95 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 812.95 +31.16 91 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 831.34 +49.54 95 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 831.35 +49.54 91 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 831.36 +22.99 87 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 833.98 +25.60 84 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 842.94 +34.55 84 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 851.93 +40.38 84 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 865.28 +44.82 86 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 870.34 +40.97 84 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 905.95 +42.51 97 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 905.96 +42.51 92 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 905.97 +42.51 88 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 913.91 +48.84 88 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 916.49 +42.50 84 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 933.38 +50.45 88 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 934.97 +43.10 84 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 952.88 +52.07 89 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 953.47 +43.72 84 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 962.72 +44.02 84 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 982.16 +26.67 90 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 982.17 +26.67 85 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,001.71 +46.20 90 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,001.72 +46.20 85 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,009.07 +45.56 84 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,031.09 +58.60 91 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,040.89 +59.41 91 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,040.90 +20.72 86 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,060.72 +40.53 92 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,060.73 +40.53 87 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,070.17 +47.38 87 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,090.56 +32.93 93 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,100.51 +33.36 93 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,100.52 +33.36 88 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,102.50 +35.33 84 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 99.27 - 84 0 0 -
29SEP27 500.00 P 0.00 0.00 0.00 103.79 - 84 0 0 -
29SEP27 510.00 P 0.00 0.00 0.00 108.36 - 84 0 0 -
29SEP27 520.00 P 0.00 0.00 0.00 113.62 +5.89 84 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 118.89 +6.58 84 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 124.15 +7.26 84 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 129.43 +7.94 84 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 134.71 +8.06 84 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 144.19 +12.20 86 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 149.64 +12.31 86 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 155.09 +12.42 86 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 160.57 +12.56 86 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 166.37 +13.00 86 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 172.58 +13.86 86 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 178.80 +14.72 86 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 185.03 +15.58 86 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 191.25 +11.18 86 0 0 0
29SEP27 660.00 P 226.00 226.00 226.00 197.48 +11.84 87 1 1 +1
29SEP27 670.00 P 230.34 231.32 230.34 203.72 +11.91 87 30 30 +30
29SEP27 680.00 P 237.40 237.40 237.40 209.91 +11.82 87 15 15 +15
29SEP27 690.00 P 0.00 0.00 0.00 209.92 +5.54 84 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 216.00 +5.32 84 0 1 0
29SEP27 710.00 P 0.00 0.00 0.00 222.09 +5.11 84 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 228.22 +4.94 84 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 234.94 +5.36 84 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 241.71 +5.82 84 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 248.48 +6.27 84 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 255.26 +6.73 84 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 262.04 +7.17 84 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 268.82 +7.61 84 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 275.61 +8.03 84 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 282.41 +9.13 84 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 289.21 +15.92 84 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 296.01 +15.88 84 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 302.83 +15.87 84 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 309.66 +15.86 84 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 316.51 +15.87 84 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 323.56 +16.07 84 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 331.00 +16.66 84 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 338.44 +17.24 84 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 345.88 +17.82 84 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 353.32 +18.39 84 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 360.77 +18.97 84 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 368.22 +19.54 84 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 375.68 +20.11 84 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 383.15 +20.67 84 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 390.62 +21.16 84 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 398.09 +21.14 84 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 405.57 +21.13 84 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 413.06 +21.12 84 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 420.56 +21.12 84 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 428.07 +21.13 84 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 435.59 +21.15 84 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 443.20 +21.25 84 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 451.22 +21.76 84 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 459.25 +22.27 84 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 467.28 +22.78 84 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 475.31 +23.29 84 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 483.35 +23.80 84 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 491.39 +24.30 84 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 499.43 +24.80 84 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 507.48 +25.30 84 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 515.54 +25.80 84 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 523.60 +26.29 84 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 531.66 +26.77 84 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 539.73 +27.07 84 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 547.81 +27.08 84 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 555.89 +27.09 84 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 563.98 +27.10 84 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 572.08 +27.12 84 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 580.19 +27.15 84 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 588.31 +27.19 84 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 596.46 +27.25 84 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 604.93 +27.63 84 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 613.45 +28.05 84 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 621.99 +28.50 84 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 630.52 +28.92 84 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 639.06 +29.35 84 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 647.60 +29.78 84 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 656.14 +30.20 84 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 664.69 +30.63 84 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 673.25 +31.06 84 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 681.80 +31.48 84 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 690.37 +31.91 84 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 698.94 +32.33 84 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 707.51 +32.74 84 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 716.08 +33.14 84 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 724.67 +33.53 84 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 733.25 +33.60 84 0 0 0
TOTAL PUT 6,628 18,990 +2,623
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$ 5.065
18SEP26 4.10 C 0.00 0.00 0.00 0.97 -0.18 99 0 0 0
18SEP26 4.15 C 0.00 0.00 0.00 0.92 -0.18 94 0 0 0
18SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.18 89 0 0 0
18SEP26 4.25 C 0.00 0.00 0.00 0.82 -0.18 84 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.77 -0.18 79 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.72 -0.18 74 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 0.69 -0.17 103 0 0 0
18SEP26 4.45 C 0.00 0.00 0.00 0.64 -0.17 97 0 0 0
18SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.16 91 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.54 -0.17 84 0 0 0
18SEP26 4.60 C 0.00 0.00 0.00 0.49 -0.18 78 0 0 0
18SEP26 4.65 C 0.00 0.00 0.00 0.44 -0.18 72 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.40 -0.17 74 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.36 -0.16 74 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.32 -0.16 73 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.27 -0.16 65 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.24 -0.15 67 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.21 -0.15 69 0 0 0
18SEP26 5.00 C 0.00 0.00 0.00 0.18 -0.14 68 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.13 -0.12 68 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 0.09 -0.10 68 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.06 -0.09 68 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.04 -0.07 69 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.06 65 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 0.01 -0.05 63 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
18SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 22 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
25SEP26 4.10 C 0.00 0.00 0.00 0.97 - 51 0 0 -
25SEP26 4.15 C 0.00 0.00 0.00 0.92 - 49 0 0 -
25SEP26 4.20 C 0.00 0.00 0.00 0.90 - 84 0 0 -
25SEP26 4.25 C 0.00 0.00 0.00 0.85 - 79 0 0 -
25SEP26 4.30 C 0.00 0.00 0.00 0.80 - 75 0 0 -
25SEP26 4.35 C 0.00 0.00 0.00 0.75 - 71 0 0 -
25SEP26 4.40 C 0.00 0.00 0.00 0.70 - 67 0 0 -
25SEP26 4.45 C 0.00 0.00 0.00 0.66 - 69 0 0 -
25SEP26 4.50 C 0.00 0.00 0.00 0.61 - 65 0 0 -
25SEP26 4.55 C 0.00 0.00 0.00 0.57 - 65 0 0 -
25SEP26 4.60 C 0.00 0.00 0.00 0.53 - 65 0 0 -
25SEP26 4.65 C 0.00 0.00 0.00 0.49 - 65 0 0 -
25SEP26 4.70 C 0.00 0.00 0.00 0.45 - 64 0 0 -
25SEP26 4.75 C 0.00 0.00 0.00 0.42 - 66 0 0 -
25SEP26 4.80 C 0.00 0.00 0.00 0.38 - 64 0 0 -
25SEP26 4.85 C 0.00 0.00 0.00 0.35 - 65 0 0 -
25SEP26 4.90 C 0.00 0.00 0.00 0.31 - 62 0 0 -
25SEP26 4.95 C 0.00 0.00 0.00 0.28 - 62 0 0 -
25SEP26 5.00 C 0.00 0.00 0.00 0.26 - 64 0 0 -
25SEP26 5.10 C 0.00 0.00 0.00 0.21 - 63 0 0 -
25SEP26 5.20 C 0.00 0.00 0.00 0.16 - 61 0 0 -
25SEP26 5.30 C 0.00 0.00 0.00 0.12 - 60 0 0 -
25SEP26 5.40 C 0.00 0.00 0.00 0.10 - 63 0 0 -
25SEP26 5.50 C 0.00 0.00 0.00 0.08 - 64 0 0 -
25SEP26 5.60 C 0.00 0.00 0.00 0.06 - 64 0 0 -
25SEP26 5.70 C 0.00 0.00 0.00 0.04 - 61 0 0 -
25SEP26 5.80 C 0.00 0.00 0.00 0.03 - 62 0 0 -
25SEP26 5.90 C 0.00 0.00 0.00 0.02 - 61 0 0 -
25SEP26 6.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 6.10 C 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 6.20 C 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 6.30 C 0.00 0.00 0.00 0.01 - 69 0 0 -
25SEP26 6.40 C 0.00 0.00 0.00 0.01 - 73 0 0 -
25SEP26 6.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
25SEP26 6.60 C 0.00 0.00 0.00 0.01 - 81 0 0 -
25SEP26 6.70 C 0.00 0.00 0.00 0.01 - 85 0 0 -
25SEP26 6.80 C 0.00 0.00 0.00 0.01 - 89 0 0 -
25SEP26 6.90 C 0.00 0.00 0.00 0.01 - 92 0 0 -
25SEP26 7.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
25SEP26 7.10 C 0.00 0.00 0.00 0.01 - 99 0 0 -
25SEP26 7.20 C 0.00 0.00 0.00 0.01 - 102 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 0.91 -0.15 77 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 -0.16 74 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 -0.17 67 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.64 -0.16 67 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.15 66 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 -0.15 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.14 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 -0.13 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 -0.13 62 0 0 0
29SEP26 5.25 C 0.21 0.21 0.21 0.18 -0.10 62 1 30 +1
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.09 60 0 36 0
29SEP26 5.75 C 0.05 0.05 0.05 0.06 -0.05 63 7 193 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.04 62 0 292 0
29SEP26 6.25 C 0.03 0.03 0.03 0.02 -0.02 66 7 46 0
29SEP26 6.50 C 0.02 0.02 0.02 0.01 -0.01 66 7 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 126 0 39 0
29OCT26 4.20 C 0.00 0.00 0.00 1.02 -0.14 69 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.93 -0.16 66 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.87 -0.14 68 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.80 -0.13 67 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.72 -0.13 64 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.68 -0.11 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.61 -0.12 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.56 -0.11 66 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.50 -0.11 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.39 -0.11 65 0 46 0
29OCT26 5.50 C 0.00 0.00 0.00 0.30 -0.09 65 0 90 0
29OCT26 5.75 C 0.00 0.00 0.00 0.23 -0.07 65 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.17 -0.07 64 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.13 -0.06 65 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.10 -0.05 66 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 -0.04 65 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 -0.04 65 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 -0.03 66 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.02 67 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.02 66 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
27NOV26 4.20 C 0.00 0.00 0.00 1.15 -0.12 73 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.08 -0.12 72 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.01 -0.13 71 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.95 -0.12 71 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.89 -0.10 71 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.82 -0.12 69 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.78 -0.10 70 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.71 -0.12 68 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.67 -0.11 69 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.56 -0.11 68 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.47 -0.09 69 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.39 -0.07 69 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.32 -0.08 68 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.27 -0.07 69 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.22 -0.05 69 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.18 -0.05 69 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.14 -0.06 67 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.12 -0.04 69 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 -0.03 69 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.08 -0.03 69 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.06 -0.03 67 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.05 -0.03 68 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 -0.02 68 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 -0.02 67 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.22 -0.16 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.16 -0.15 68 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 -0.12 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.07 -0.12 71 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.01 -0.12 70 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 -0.11 70 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.90 -0.12 69 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.85 -0.11 69 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.80 -0.12 69 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.70 -0.11 69 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.61 -0.09 69 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.52 -0.08 69 0 45 0
30DEC26 6.00 C 0.00 0.00 0.00 0.45 -0.09 69 0 126 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 -0.08 69 0 35 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 -0.08 68 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 -0.06 69 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.24 -0.07 68 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 -0.06 69 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 -0.06 69 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.05 68 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.05 68 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.04 68 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.03 69 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.04 68 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.46 -0.16 69 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 -0.13 71 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.38 -0.12 71 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.33 -0.12 71 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.28 -0.11 71 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.23 -0.11 70 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.18 -0.11 70 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.14 -0.10 70 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.10 -0.10 70 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.99 -0.11 70 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.90 -0.10 70 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.82 -0.10 70 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 -0.09 70 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.68 -0.09 70 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.62 -0.08 70 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 -0.08 70 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.51 -0.08 70 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 -0.08 70 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 -0.07 70 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 -0.07 70 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 -0.06 70 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 -0.05 70 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 -0.05 70 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 -0.05 69 0 30 0
29JUN27 4.20 C 0.00 0.00 0.00 1.66 -0.17 69 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.62 -0.16 70 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.57 -0.15 70 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.52 -0.15 70 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.48 -0.14 70 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.43 -0.14 69 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.39 -0.14 70 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.35 -0.14 70 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.31 -0.14 70 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.22 -0.13 70 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.16 -0.09 71 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.07 -0.10 71 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.00 -0.09 71 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.93 -0.09 71 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.87 -0.09 71 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.81 -0.09 71 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.75 -0.09 71 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.70 -0.08 71 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.65 -0.08 71 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.61 -0.07 71 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.57 -0.07 71 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.53 -0.07 71 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.49 -0.07 70 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.46 -0.06 71 0 4 0
29SEP27 4.20 C 0.00 0.00 0.00 1.84 -0.15 70 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.80 -0.14 71 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.75 -0.15 70 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.71 -0.14 70 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.67 -0.14 70 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.63 -0.14 71 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.62 -0.12 72 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.57 -0.13 72 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.54 -0.12 72 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.45 -0.12 72 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.36 -0.12 71 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.29 -0.11 72 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.21 -0.11 71 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.15 -0.10 72 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.09 -0.09 72 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.03 -0.09 72 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.97 -0.09 72 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.91 -0.10 71 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.84 -0.12 70 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.79 -0.12 70 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.75 -0.11 70 0 0 0
TOTAL CALL 22 3,211 +1
18SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
18SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 4.65 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.03 +0.02 71 0 0 0
18SEP26 4.75 P 0.00 0.00 0.00 0.04 +0.02 71 0 0 0
18SEP26 4.80 P 0.00 0.00 0.00 0.05 +0.02 70 0 0 0
18SEP26 4.85 P 0.00 0.00 0.00 0.06 +0.02 69 0 45 0
18SEP26 4.90 P 0.05 0.05 0.05 0.07 +0.02 65 10 10 +10
18SEP26 4.95 P 0.00 0.00 0.00 0.09 +0.03 67 0 0 0
18SEP26 5.00 P 0.10 0.10 0.10 0.10 +0.03 62 2 2 +2
18SEP26 5.10 P 0.00 0.00 0.00 0.15 +0.04 62 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.22 +0.07 66 0 20 0
18SEP26 5.30 P 0.00 0.00 0.00 0.29 +0.09 66 0 26 0
18SEP26 5.40 P 0.00 0.00 0.00 0.37 +0.11 67 0 26 0
18SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.12 70 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.54 +0.13 57 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.64 +0.14 64 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.74 +0.16 72 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.84 +0.16 80 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.94 +0.16 87 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 1.04 +0.18 93 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 1.14 +0.18 100 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 1.24 +0.17 107 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 1.34 +0.18 113 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 1.44 +0.17 119 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 1.54 +0.18 126 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 1.64 +0.18 131 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 1.74 +0.18 137 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 1.84 +0.18 143 0 0 0
18SEP26 7.00 P 0.00 0.00 0.00 1.94 +0.18 148 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 2.04 +0.18 153 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 2.14 +0.19 159 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 2.24 +0.18 164 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 2.34 +0.18 169 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 2.44 +0.18 174 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 2.54 +0.19 179 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 2.64 +0.18 184 0 0 0
25SEP26 4.10 P 0.00 0.00 0.00 0.01 - 71 0 0 -
25SEP26 4.15 P 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 4.20 P 0.00 0.00 0.00 0.01 - 64 0 0 -
25SEP26 4.25 P 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 4.30 P 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 4.35 P 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 4.40 P 0.00 0.00 0.00 0.01 - 51 0 0 -
25SEP26 4.45 P 0.00 0.00 0.00 0.02 - 56 0 0 -
25SEP26 4.50 P 0.00 0.00 0.00 0.03 - 59 0 0 -
25SEP26 4.55 P 0.00 0.00 0.00 0.04 - 60 0 0 -
25SEP26 4.60 P 0.00 0.00 0.00 0.05 - 61 0 0 -
25SEP26 4.65 P 0.00 0.00 0.00 0.06 - 61 0 0 -
25SEP26 4.70 P 0.00 0.00 0.00 0.08 - 63 0 0 -
25SEP26 4.75 P 0.00 0.00 0.00 0.09 - 62 0 0 -
25SEP26 4.80 P 0.09 0.09 0.09 0.10 - 60 3 3 -
25SEP26 4.85 P 0.00 0.00 0.00 0.12 - 61 0 0 -
25SEP26 4.90 P 0.00 0.00 0.00 0.14 - 61 0 0 -
25SEP26 4.95 P 0.00 0.00 0.00 0.16 - 61 0 0 -
25SEP26 5.00 P 0.00 0.00 0.00 0.17 - 58 0 0 -
25SEP26 5.10 P 0.23 0.23 0.23 0.22 - 57 10 10 -
25SEP26 5.20 P 0.00 0.00 0.00 0.29 - 61 0 0 -
25SEP26 5.30 P 0.00 0.00 0.00 0.35 - 59 0 0 -
25SEP26 5.40 P 0.00 0.00 0.00 0.43 - 62 0 0 -
25SEP26 5.50 P 0.00 0.00 0.00 0.52 - 67 0 0 -
25SEP26 5.60 P 0.00 0.00 0.00 0.57 - 54 0 0 -
25SEP26 5.70 P 0.00 0.00 0.00 0.67 - 61 0 0 -
25SEP26 5.80 P 0.00 0.00 0.00 0.76 - 61 0 0 -
25SEP26 5.90 P 0.00 0.00 0.00 0.84 - 50 0 0 -
25SEP26 6.00 P 0.00 0.00 0.00 0.94 - 54 0 0 -
25SEP26 6.10 P 0.00 0.00 0.00 1.04 - 59 0 0 -
25SEP26 6.20 P 0.00 0.00 0.00 1.14 - 63 0 0 -
25SEP26 6.30 P 0.00 0.00 0.00 1.24 - 67 0 0 -
25SEP26 6.40 P 0.00 0.00 0.00 1.34 - 71 0 0 -
25SEP26 6.50 P 0.00 0.00 0.00 1.44 - 75 0 0 -
25SEP26 6.60 P 0.00 0.00 0.00 1.54 - 78 0 0 -
25SEP26 6.70 P 0.00 0.00 0.00 1.64 - 82 0 0 -
25SEP26 6.80 P 0.00 0.00 0.00 1.74 - 86 0 0 -
25SEP26 6.90 P 0.00 0.00 0.00 1.84 - 89 0 0 -
25SEP26 7.00 P 0.00 0.00 0.00 1.94 - 93 0 0 -
25SEP26 7.10 P 0.00 0.00 0.00 2.04 - 96 0 0 -
25SEP26 7.20 P 0.00 0.00 0.00 2.14 - 99 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 64 0 1 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.02 63 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.02 63 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.02 61 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.03 60 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 +0.04 60 0 42 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.04 59 0 80 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.07 59 0 106 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 +0.10 61 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.73 +0.12 59 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.96 +0.14 62 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 +0.15 57 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 +0.16 65 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 +0.17 73 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.94 +0.17 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 +0.17 88 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 +0.17 95 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 +0.17 101 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.94 +0.17 108 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.19 +0.17 114 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.44 +0.17 120 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.69 +0.17 125 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.12 +0.01 65 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.15 +0.02 66 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.17 +0.02 64 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.21 +0.03 65 0 2 0
29OCT26 4.60 P 0.00 0.00 0.00 0.24 +0.03 65 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.28 +0.04 65 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.31 +0.03 63 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.37 +0.05 65 0 17 0
29OCT26 5.00 P 0.00 0.00 0.00 0.41 +0.05 63 0 43 0
29OCT26 5.25 P 0.00 0.00 0.00 0.55 +0.06 64 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.71 +0.07 64 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.88 +0.09 62 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.07 +0.08 61 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.29 +0.11 64 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.50 +0.12 62 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.72 +0.12 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.96 +0.13 61 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.19 +0.13 56 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.45 +0.16 66 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.69 +0.15 64 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.94 +0.17 68 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.19 +0.17 72 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.44 +0.17 75 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.69 +0.17 79 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.23 +0.02 68 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.27 +0.03 69 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.30 +0.03 68 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.34 +0.03 69 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.38 +0.04 68 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.41 +0.03 67 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.47 +0.05 68 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.51 +0.05 67 0 130 0
27NOV26 5.00 P 0.00 0.00 0.00 0.56 +0.05 67 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.70 +0.06 66 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.86 +0.06 67 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.02 +0.07 66 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.21 +0.08 67 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.41 +0.10 67 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.61 +0.11 67 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.82 +0.11 67 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.03 +0.11 65 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.26 +0.12 66 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.50 +0.13 68 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.72 +0.14 65 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.97 +0.15 68 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.21 +0.15 68 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.45 +0.16 68 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.69 +0.16 65 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.02 68 0 3 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.03 68 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.02 67 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.04 68 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.04 67 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.04 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.04 67 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 +0.05 68 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 +0.05 67 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 +0.06 68 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 +0.08 68 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 +0.07 67 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 +0.09 68 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 +0.09 67 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 +0.09 66 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.90 +0.09 66 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 +0.10 66 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 +0.12 68 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.56 +0.12 67 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.78 +0.12 67 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.02 +0.13 68 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.25 +0.13 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.48 +0.14 67 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.72 +0.14 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 +0.03 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 +0.03 69 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 +0.04 69 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 +0.04 69 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.72 +0.04 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.77 +0.04 68 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 +0.04 68 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 +0.06 68 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.93 +0.05 68 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.06 68 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.24 +0.07 68 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.41 +0.08 69 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.08 68 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 +0.08 68 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.94 +0.08 68 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.14 +0.08 69 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.34 +0.08 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.54 +0.09 68 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.75 +0.09 69 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.96 +0.10 68 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.18 +0.11 69 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.40 +0.12 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.62 +0.11 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.85 +0.12 69 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.71 +0.03 70 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.76 +0.04 70 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.81 +0.05 70 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.86 +0.05 70 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.91 +0.05 69 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.96 +0.05 69 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.02 +0.05 69 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.09 +0.06 70 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.13 +0.05 69 0 4 0
29JUN27 5.25 P 0.00 0.00 0.00 1.29 +0.07 69 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.44 +0.07 69 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.61 +0.07 69 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.78 +0.07 69 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.96 +0.08 69 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.14 +0.07 69 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.33 +0.07 69 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.54 +0.09 70 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.73 +0.09 70 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.93 +0.09 69 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.14 +0.10 70 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.35 +0.10 70 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.56 +0.11 70 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.77 +0.10 69 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.99 +0.11 70 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.86 +0.04 70 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.91 +0.04 70 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.95 +0.04 70 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.00 +0.03 69 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.07 +0.05 70 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.13 +0.06 70 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.18 +0.05 70 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.24 +0.06 70 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.30 +0.06 70 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.44 +0.05 69 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.60 +0.05 69 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.77 +0.06 69 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.94 +0.06 69 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.12 +0.06 69 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.33 +0.09 70 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.51 +0.08 70 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.70 +0.08 70 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.90 +0.10 70 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.10 +0.10 70 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.30 +0.10 71 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.50 +0.10 70 0 0 0
TOTAL PUT 25 2,580 +12
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$ 7.520
29SEP26 4.40 C 0.00 0.00 0.00 3.13 -0.05 114 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.03 -0.06 109 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.93 -0.05 104 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.83 -0.04 100 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.73 -0.05 95 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.63 -0.05 91 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.53 -0.05 87 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.28 -0.06 77 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 -0.04 92 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 -0.07 72 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 -0.03 85 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.05 73 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 -0.04 68 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 -0.06 63 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 -0.08 60 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.52 -0.05 60 0 18 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.06 58 0 171 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.05 59 0 120 0
29SEP26 8.00 C 0.20 0.20 0.19 0.19 -0.04 60 31 120 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.04 61 0 1,601 0
29SEP26 8.50 C 0.11 0.11 0.11 0.09 -0.02 62 3 1,074 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.02 62 0 301 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 2,262 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 66 0 267 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 66 0 94 0
29SEP26 9.75 C 0.02 0.02 0.02 0.01 -0.01 64 1 99 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 351 0
29SEP26 10.50 C 0.01 0.01 0.01 0.01 0.00 79 1 111 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 126 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 132 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 139 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 145 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 150 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 156 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 166 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 171 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.07 -0.05 87 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.97 -0.05 83 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.88 -0.03 85 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.76 -0.06 72 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.68 -0.06 78 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.58 -0.05 75 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.35 -0.03 74 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.11 -0.05 69 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.87 -0.07 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.66 -0.06 63 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.46 -0.05 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.26 -0.03 61 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.06 -0.07 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.90 -0.06 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.76 -0.03 58 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.64 -0.04 58 0 149 0
29OCT26 7.75 C 0.00 0.00 0.00 0.53 -0.05 58 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.44 -0.04 59 0 87 0
29OCT26 8.25 C 0.38 0.38 0.38 0.36 -0.03 59 3 71 +3
29OCT26 8.50 C 0.00 0.00 0.00 0.29 -0.04 58 0 268 0
29OCT26 8.75 C 0.00 0.00 0.00 0.24 -0.03 59 0 89 0
29OCT26 9.00 C 0.00 0.00 0.00 0.20 -0.02 60 0 65 0
29OCT26 9.25 C 0.20 0.20 0.20 0.16 -0.01 60 15 35 -15
29OCT26 9.50 C 0.00 0.00 0.00 0.13 -0.01 60 0 120 0
29OCT26 9.75 C 0.00 0.00 0.00 0.10 -0.01 60 0 185 0
29OCT26 10.00 C 0.09 0.09 0.09 0.08 -0.01 60 30 144 0
29OCT26 10.50 C 0.00 0.00 0.00 0.05 -0.01 60 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 0.00 61 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
27NOV26 5.25 C 0.00 0.00 0.00 2.40 -0.05 66 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.19 -0.05 65 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.98 -0.03 64 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.77 -0.06 62 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.58 -0.06 61 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.40 -0.06 60 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.23 -0.06 59 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.05 -0.09 56 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.93 -0.07 57 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.82 -0.05 58 0 0 0
27NOV26 7.75 C 0.74 0.74 0.74 0.71 -0.05 58 15 15 +15
27NOV26 8.00 C 0.00 0.00 0.00 0.61 -0.05 58 0 106 0
27NOV26 8.25 C 0.61 0.62 0.60 0.53 -0.05 58 42 57 +42
27NOV26 8.50 C 0.53 0.53 0.53 0.46 -0.04 59 15 36 +15
27NOV26 8.75 C 0.00 0.00 0.00 0.40 -0.03 59 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.34 -0.03 59 0 84 0
27NOV26 9.25 C 0.00 0.00 0.00 0.29 -0.04 59 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.25 -0.03 59 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.21 -0.03 59 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.18 -0.02 59 0 44 0
27NOV26 10.50 C 0.00 0.00 0.00 0.13 -0.02 60 0 49 0
27NOV26 11.00 C 0.00 0.00 0.00 0.09 -0.02 59 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.07 -0.01 60 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.20 -0.07 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.12 -0.07 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.01 -0.09 59 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.95 -0.06 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.86 -0.05 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.77 -0.06 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.68 -0.05 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.47 -0.05 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.26 -0.06 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.06 -0.06 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.88 -0.05 60 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.70 -0.05 60 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.53 -0.05 59 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.37 -0.05 58 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.19 -0.09 55 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.09 -0.06 57 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 -0.06 56 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 0.86 -0.05 57 0 75 0
30DEC26 8.00 C 0.00 0.00 0.00 0.76 -0.06 57 0 45 0
30DEC26 8.25 C 0.77 0.77 0.77 0.68 -0.05 57 15 90 +15
30DEC26 8.50 C 0.00 0.00 0.00 0.60 -0.04 57 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 0.53 -0.05 57 0 69 0
30DEC26 9.00 C 0.55 0.55 0.55 0.47 -0.05 57 5 110 +5
30DEC26 9.25 C 0.00 0.00 0.00 0.42 -0.04 58 0 89 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 0.00 59 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 -0.01 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.01 58 0 91 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.01 58 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 -0.01 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.01 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.01 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.01 59 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 29 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 60 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.34 -0.06 63 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.26 -0.07 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.18 -0.05 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.10 -0.06 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.02 -0.05 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.94 -0.05 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.86 -0.05 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.67 -0.04 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.49 -0.05 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.31 -0.05 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.14 -0.06 59 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.98 -0.05 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.84 -0.04 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 -0.05 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.56 -0.05 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.44 -0.04 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.32 -0.04 57 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.22 -0.04 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.10 -0.06 56 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.04 -0.03 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.95 -0.04 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.86 -0.05 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 -0.05 56 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.75 -0.03 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.69 -0.03 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 -0.01 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.58 -0.01 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 -0.01 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 -0.02 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 -0.02 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 -0.02 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 -0.01 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.01 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.02 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.01 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 0.00 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.48 -0.05 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.40 -0.05 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.32 -0.05 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.24 -0.06 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.17 -0.05 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.10 -0.05 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.02 -0.05 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.85 -0.05 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.68 -0.04 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.52 -0.04 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.36 -0.05 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.21 -0.05 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.08 -0.04 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.94 -0.05 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.82 -0.03 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.70 -0.02 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.61 -0.02 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.53 -0.01 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.39 -0.05 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.31 -0.04 57 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.23 -0.04 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.15 -0.04 57 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.08 -0.04 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.02 +0.01 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.95 -0.04 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.91 -0.02 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.85 +0.01 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.75 0.00 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.67 +0.01 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.59 0.00 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 0.00 58 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.46 -0.01 58 0 31 0
29SEP27 5.25 C 0.00 0.00 0.00 3.04 -0.04 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.88 -0.04 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.73 -0.04 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.58 -0.05 59 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.44 -0.05 59 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.32 -0.04 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.19 -0.04 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.07 -0.05 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.96 -0.05 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.85 -0.05 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.75 -0.05 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.66 -0.05 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.58 -0.04 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.49 -0.05 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.42 -0.04 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.35 -0.04 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.28 -0.04 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.22 -0.03 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.16 -0.03 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.07 -0.03 57 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.97 -0.02 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.89 -0.02 58 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.80 -0.03 57 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 0.73 -0.02 58 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.65 -0.03 57 0 15 0
TOTAL CALL 176 13,651 +81
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 68 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 64 0 212 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 61 0 1,077 0
29SEP26 6.75 P 0.10 0.10 0.10 0.10 0.00 63 5 155 +5
29SEP26 7.00 P 0.15 0.17 0.15 0.16 -0.01 62 79 248 +50
29SEP26 7.25 P 0.00 0.00 0.00 0.25 0.00 62 0 299 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 0.00 63 0 339 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 0.00 63 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.01 60 0 138 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 +0.01 60 0 2,746 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 +0.03 61 0 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 +0.03 65 0 489 0
29SEP26 9.00 P 0.00 0.00 0.00 1.53 +0.06 69 0 760 0
29SEP26 9.25 P 1.78 1.78 1.78 1.78 +0.06 77 2 250 -2
29SEP26 9.50 P 0.00 0.00 0.00 1.98 +0.04 0 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 2.23 +0.04 0 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.49 +0.06 75 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 2.98 +0.05 0 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 3.51 +0.05 110 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.01 +0.06 120 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.51 +0.04 130 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.02 +0.06 145 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.51 +0.06 147 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.99 +0.02 136 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.51 +0.06 163 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.01 +0.06 170 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.50 +0.06 169 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.02 +0.09 191 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.51 +0.07 190 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.01 +0.04 197 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.51 +0.06 203 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.00 +0.04 199 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.51 +0.07 215 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.01 +0.05 220 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.51 +0.05 225 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.98 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.48 +0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.48 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.48 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.48 +0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.48 +0.05 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 0.00 60 0 27 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 0.00 61 0 28 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 +0.01 62 0 84 0
29OCT26 6.25 P 0.00 0.00 0.00 0.15 0.00 60 0 35 0
29OCT26 6.50 P 0.00 0.00 0.00 0.22 +0.01 61 0 857 0
29OCT26 6.75 P 0.25 0.25 0.25 0.29 +0.01 60 15 54 -8
29OCT26 7.00 P 0.33 0.33 0.33 0.38 +0.01 60 15 61 -15
29OCT26 7.25 P 0.00 0.00 0.00 0.48 +0.01 59 0 29 0
29OCT26 7.50 P 0.00 0.00 0.00 0.62 +0.03 61 0 164 0
29OCT26 7.75 P 0.69 0.74 0.69 0.75 +0.01 60 30 95 -30
29OCT26 8.00 P 0.00 0.00 0.00 0.92 +0.02 61 0 30 0
29OCT26 8.25 P 0.00 0.00 0.00 1.08 +0.01 60 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 1.27 +0.04 61 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.46 +0.02 61 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.67 +0.02 62 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.86 +0.04 60 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.11 +0.06 64 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.31 +0.05 61 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.55 +0.06 63 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.01 +0.05 61 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.51 +0.05 68 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.01 +0.06 74 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.51 +0.04 79 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.02 +0.06 88 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.07 0.00 60 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.10 0.00 59 0 42 0
27NOV26 5.75 P 0.00 0.00 0.00 0.14 0.00 59 0 18 0
27NOV26 6.00 P 0.00 0.00 0.00 0.20 0.00 60 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.26 0.00 59 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.34 0.00 60 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.43 +0.01 60 0 30 0
27NOV26 7.00 P 0.52 0.52 0.52 0.53 0.00 59 1 235 +1
27NOV26 7.25 P 0.00 0.00 0.00 0.64 0.00 59 0 101 0
27NOV26 7.50 P 0.00 0.00 0.00 0.77 +0.01 59 0 119 0
27NOV26 7.75 P 0.00 0.00 0.00 0.91 0.00 59 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 1.08 +0.04 60 0 95 0
27NOV26 8.25 P 0.00 0.00 0.00 1.23 +0.01 59 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.42 +0.03 60 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.60 +0.03 60 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 1.79 +0.03 60 0 0 0
27NOV26 9.25 P 1.98 1.98 1.98 1.98 +0.02 59 2 2 +2
27NOV26 9.50 P 0.00 0.00 0.00 2.20 +0.04 61 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.41 +0.04 60 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.63 +0.04 61 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.10 +0.06 64 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.53 +0.03 59 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.03 +0.07 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.51 +0.04 65 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.02 +0.06 71 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 0.00 59 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 0.00 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 0.00 60 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 0.00 59 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 0.00 58 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 0.00 58 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 0.00 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 +0.01 59 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 0.00 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 0.00 58 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 0.00 58 0 117 0
30DEC26 7.00 P 0.61 0.61 0.61 0.65 0.00 58 3 138 -3
30DEC26 7.25 P 0.00 0.00 0.00 0.77 0.00 58 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 +0.01 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 +0.01 58 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 +0.03 59 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 +0.06 58 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 +0.02 58 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 +0.04 59 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 +0.03 58 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 +0.04 59 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 +0.03 59 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 +0.04 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 +0.02 59 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.15 +0.04 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.60 +0.04 60 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.06 +0.04 59 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.53 +0.03 59 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.02 +0.05 61 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.51 +0.06 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.99 +0.02 61 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.51 +0.06 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.01 +0.06 73 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.50 +0.06 73 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.02 +0.09 81 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.51 +0.07 82 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.01 +0.04 84 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.51 +0.06 87 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.00 +0.04 87 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.51 +0.07 92 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.01 +0.05 94 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.51 +0.05 96 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.98 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.48 +0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.49 +0.02 98 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.48 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 0.00 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 0.00 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 0.00 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 0.00 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 +0.01 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 0.00 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 +0.01 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 0.00 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 0.00 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 0.00 58 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 0.00 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 -0.01 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.69 0.00 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 0.00 57 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.92 0.00 57 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.04 0.00 56 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.18 +0.01 57 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.32 +0.01 56 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.51 +0.04 58 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.65 +0.02 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.82 +0.02 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.99 +0.03 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.17 +0.04 57 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.35 +0.02 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.55 +0.03 58 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.74 +0.03 58 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 +0.03 58 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.35 +0.04 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.77 +0.04 58 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.20 +0.03 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.65 +0.03 57 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.11 +0.04 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.57 +0.05 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.04 +0.05 57 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.52 +0.05 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.01 +0.06 58 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.21 +0.01 58 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.22 0.00 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.25 +0.01 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.27 0.00 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.30 +0.01 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 0.00 58 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 +0.01 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 +0.01 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 +0.02 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.60 +0.02 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.69 +0.01 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.78 0.00 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.89 0.00 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.01 +0.01 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.13 +0.01 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.26 +0.01 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.40 +0.01 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.54 +0.01 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.70 +0.02 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.86 +0.02 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.02 +0.01 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.16 -0.02 55 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.37 +0.02 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.55 +0.03 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.74 +0.03 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.92 +0.03 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.12 +0.03 57 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.51 +0.03 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.92 +0.03 56 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.34 +0.03 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.77 +0.04 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.21 +0.03 56 0 0 0
29SEP27 5.25 P 0.55 0.55 0.55 0.55 0.00 57 1 1 +1
29SEP27 5.50 P 0.00 0.00 0.00 0.65 +0.02 58 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.75 +0.04 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.84 0.00 57 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 0.95 +0.01 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.06 0.00 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.18 0.00 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.31 +0.01 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.45 +0.02 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.59 +0.02 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.73 +0.01 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.89 +0.02 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.05 +0.02 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.21 +0.01 56 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.39 +0.02 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.56 +0.02 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.74 +0.01 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.92 +0.02 57 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.11 +0.03 57 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.30 +0.02 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.69 +0.02 57 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.09 +0.03 57 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.50 +0.03 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.91 +0.02 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.35 +0.03 56 0 0 0
TOTAL PUT 153 15,888 +1
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$ 44.480
18SEP26 34.00 C 0.00 0.00 0.00 10.49 -0.09 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 9.99 -0.09 0 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 9.49 -0.09 0 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 8.99 -0.09 0 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 8.49 -0.09 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 7.99 -0.09 0 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 7.49 -0.09 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 6.99 -0.09 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 6.49 -0.09 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 5.99 -0.09 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 5.49 -0.10 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 5.00 -0.09 48 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 4.50 -0.10 43 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 4.00 -0.11 39 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 3.52 -0.11 43 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 3.04 -0.13 42 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 2.58 -0.14 42 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 2.10 -0.20 37 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 1.69 -0.21 38 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 1.33 -0.17 39 0 15 0
18SEP26 44.00 C 0.00 0.00 0.00 1.02 -0.17 40 0 0 0
18SEP26 44.50 C 0.79 0.79 0.79 0.76 -0.17 41 7 7 +1
18SEP26 45.00 C 0.00 0.00 0.00 0.55 -0.16 41 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.38 -0.14 41 0 30 0
18SEP26 46.00 C 0.00 0.00 0.00 0.26 -0.12 42 0 45 0
18SEP26 46.50 C 0.00 0.00 0.00 0.17 -0.11 42 0 30 0
18SEP26 47.00 C 0.00 0.00 0.00 0.11 -0.08 42 0 15 0
18SEP26 47.50 C 0.00 0.00 0.00 0.07 -0.06 43 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 15 0
18SEP26 48.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 10.01 - 0 0 0 -
25SEP26 35.00 C 0.00 0.00 0.00 9.49 - 0 0 0 -
25SEP26 35.50 C 0.00 0.00 0.00 8.99 - 0 0 0 -
25SEP26 36.00 C 0.00 0.00 0.00 8.51 - 0 0 0 -
25SEP26 36.50 C 0.00 0.00 0.00 8.01 - 0 0 0 -
25SEP26 37.00 C 0.00 0.00 0.00 7.52 - 42 0 0 -
25SEP26 37.50 C 0.00 0.00 0.00 7.02 - 39 0 0 -
25SEP26 38.00 C 0.00 0.00 0.00 6.52 - 36 0 0 -
25SEP26 38.50 C 0.00 0.00 0.00 6.03 - 38 0 0 -
25SEP26 39.00 C 0.00 0.00 0.00 5.54 - 38 0 0 -
25SEP26 39.50 C 0.00 0.00 0.00 5.06 - 39 0 0 -
25SEP26 40.00 C 0.00 0.00 0.00 4.58 - 38 0 0 -
25SEP26 40.50 C 0.00 0.00 0.00 4.12 - 38 0 0 -
25SEP26 41.00 C 0.00 0.00 0.00 3.67 - 38 0 0 -
25SEP26 41.50 C 0.00 0.00 0.00 3.24 - 38 0 0 -
25SEP26 42.00 C 0.00 0.00 0.00 2.83 - 38 0 0 -
25SEP26 42.50 C 0.00 0.00 0.00 2.44 - 38 0 0 -
25SEP26 43.00 C 0.00 0.00 0.00 2.08 - 38 0 0 -
25SEP26 43.50 C 0.00 0.00 0.00 1.70 - 36 0 0 -
25SEP26 44.00 C 1.36 1.36 1.36 1.43 - 37 12 12 -
25SEP26 44.50 C 0.00 0.00 0.00 1.20 - 38 0 0 -
25SEP26 45.00 C 0.00 0.00 0.00 0.94 - 37 0 0 -
25SEP26 45.50 C 0.00 0.00 0.00 0.76 - 38 0 0 -
25SEP26 46.00 C 0.00 0.00 0.00 0.60 - 38 0 0 -
25SEP26 46.50 C 0.00 0.00 0.00 0.46 - 38 0 0 -
25SEP26 47.00 C 0.00 0.00 0.00 0.36 - 38 0 0 -
25SEP26 47.50 C 0.00 0.00 0.00 0.28 - 38 0 0 -
25SEP26 48.00 C 0.00 0.00 0.00 0.21 - 39 0 0 -
25SEP26 48.50 C 0.00 0.00 0.00 0.15 - 38 0 0 -
25SEP26 49.00 C 0.00 0.00 0.00 0.11 - 38 0 0 -
25SEP26 49.50 C 0.00 0.00 0.00 0.08 - 39 0 0 -
25SEP26 50.00 C 0.00 0.00 0.00 0.06 - 39 0 0 -
25SEP26 51.00 C 0.00 0.00 0.00 0.03 - 39 0 0 -
25SEP26 52.00 C 0.00 0.00 0.00 0.02 - 41 0 0 -
25SEP26 53.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 54.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
25SEP26 55.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
25SEP26 56.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 57.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 58.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
25SEP26 59.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 9.52 -0.09 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.53 -0.09 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.53 -0.09 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.55 -0.09 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.58 -0.10 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.64 -0.11 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.75 -0.12 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.94 -0.12 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.22 -0.12 37 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.60 -0.09 36 0 150 0
29SEP26 45.00 C 1.03 1.12 1.03 1.11 -0.09 36 60 341 0
29SEP26 46.00 C 0.00 0.00 0.00 0.73 -0.09 36 0 396 0
29SEP26 47.00 C 0.00 0.00 0.00 0.47 -0.07 36 0 657 0
29SEP26 48.00 C 0.00 0.00 0.00 0.29 -0.06 37 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 212 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.67 0.00 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.71 -0.10 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.77 -0.11 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.86 -0.12 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.00 -0.13 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.18 -0.14 35 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 4.42 -0.14 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.73 -0.14 35 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 3.10 -0.15 35 0 8 0
29OCT26 44.00 C 0.00 0.00 0.00 2.54 -0.07 35 0 69 0
29OCT26 45.00 C 0.00 0.00 0.00 2.02 -0.11 35 0 171 0
29OCT26 46.00 C 0.00 0.00 0.00 1.62 -0.11 35 0 773 0
29OCT26 47.00 C 0.00 0.00 0.00 1.27 -0.11 35 0 228 0
29OCT26 48.00 C 0.00 0.00 0.00 1.01 -0.08 35 0 268 0
29OCT26 49.00 C 0.81 0.81 0.81 0.78 -0.07 35 15 183 +15
29OCT26 50.00 C 0.00 0.00 0.00 0.60 -0.06 35 0 64 0
29OCT26 52.50 C 0.00 0.00 0.00 0.29 -0.06 36 0 168 0
29OCT26 55.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.01 -0.22 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.14 -0.22 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.24 -0.19 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.43 -0.17 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.67 -0.11 39 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.94 -0.11 39 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.27 -0.11 39 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.64 -0.03 39 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 3.99 -0.13 38 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 3.47 -0.12 38 0 55 0
27NOV26 45.00 C 0.00 0.00 0.00 3.00 -0.11 39 0 438 0
27NOV26 46.00 C 0.00 0.00 0.00 2.58 -0.08 39 0 142 0
27NOV26 47.00 C 0.00 0.00 0.00 2.21 -0.10 39 0 210 0
27NOV26 48.00 C 0.00 0.00 0.00 1.88 -0.09 39 0 189 0
27NOV26 49.00 C 0.00 0.00 0.00 1.64 -0.04 39 0 266 0
27NOV26 50.00 C 0.00 0.00 0.00 1.35 -0.06 39 0 360 0
27NOV26 52.50 C 0.00 0.00 0.00 0.91 -0.03 40 0 405 0
27NOV26 55.00 C 0.00 0.00 0.00 0.55 -0.06 39 0 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.34 -0.04 40 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.33 -0.16 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.49 -0.16 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.65 -0.17 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.86 -0.17 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.13 -0.17 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.45 -0.09 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.81 -0.09 38 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.21 -0.09 38 0 20 0
30DEC26 43.00 C 0.00 0.00 0.00 4.61 -0.07 38 0 63 0
30DEC26 44.00 C 4.17 4.17 4.17 4.09 -0.06 38 15 113 0
30DEC26 45.00 C 0.00 0.00 0.00 3.62 -0.08 38 0 54 0
30DEC26 46.00 C 0.00 0.00 0.00 3.20 -0.07 38 0 585 0
30DEC26 47.00 C 0.00 0.00 0.00 2.82 -0.07 38 0 1,516 0
30DEC26 48.00 C 0.00 0.00 0.00 2.47 -0.07 38 0 144 0
30DEC26 49.00 C 0.00 0.00 0.00 2.17 -0.06 38 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 1.89 -0.05 38 0 129 0
30DEC26 52.50 C 0.00 0.00 0.00 1.34 -0.07 38 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.91 -0.07 38 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 -0.03 38 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 -0.02 39 0 105 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 11.36 -0.12 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.60 -0.03 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.86 -0.11 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.21 +0.06 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.45 -0.06 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.83 -0.05 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.25 -0.10 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.70 -0.07 39 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 6.22 -0.04 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.73 +0.04 39 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 5.25 -0.04 39 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 4.82 -0.05 39 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 4.41 -0.06 39 0 397 0
30MAR27 48.00 C 0.00 0.00 0.00 4.07 -0.04 39 0 392 0
30MAR27 49.00 C 0.00 0.00 0.00 3.74 +0.02 39 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 3.42 -0.04 39 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 2.75 +0.02 40 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.12 -0.11 39 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.71 -0.04 40 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.30 -0.03 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.01 -0.03 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.78 -0.02 39 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.60 -0.04 39 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 11.64 -0.42 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.96 -0.37 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.30 -0.43 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.66 -0.42 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.07 -0.25 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.49 -0.24 40 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.19 +0.01 42 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 7.65 -0.08 41 0 7 0
29JUN27 43.00 C 0.00 0.00 0.00 7.14 -0.12 41 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 6.69 -0.11 41 0 30 0
29JUN27 45.00 C 6.23 6.23 6.23 6.24 -0.13 41 6 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.83 -0.13 41 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 5.43 -0.12 41 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 5.07 -0.13 41 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 4.72 +0.01 41 0 530 0
29JUN27 50.00 C 0.00 0.00 0.00 4.37 -0.13 41 0 325 0
29JUN27 52.50 C 0.00 0.00 0.00 3.67 -0.12 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.05 -0.11 41 0 60 0
29JUN27 57.50 C 0.00 0.00 0.00 2.52 -0.11 40 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.11 -0.09 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.68 -0.13 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.40 -0.08 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.15 -0.06 40 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.31 -0.11 40 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.66 -0.13 40 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.05 -0.12 40 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.48 -0.44 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.93 -0.42 40 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.38 -0.40 40 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.89 -0.39 40 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.67 -0.12 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.18 -0.12 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.74 -0.11 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.33 -0.11 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.92 -0.11 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.51 -0.12 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.16 -0.11 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.83 -0.11 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.49 -0.12 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.75 -0.10 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.09 -0.10 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.54 -0.09 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.95 -0.08 40 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.55 -0.08 40 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.18 -0.08 40 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.89 -0.06 40 0 0 0
TOTAL CALL 115 17,672 +16
18SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.05 -0.04 42 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.09 -0.05 42 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.15 -0.07 42 0 0 0
18SEP26 43.00 P 0.32 0.32 0.32 0.25 -0.08 42 100 500 +100
18SEP26 43.50 P 0.00 0.00 0.00 0.39 -0.09 42 0 15 0
18SEP26 44.00 P 0.00 0.00 0.00 0.58 -0.09 43 0 7 0
18SEP26 44.50 P 0.00 0.00 0.00 0.81 -0.09 43 0 11 0
18SEP26 45.00 P 0.00 0.00 0.00 1.10 -0.08 43 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 1.44 -0.06 44 0 30 0
18SEP26 46.00 P 0.00 0.00 0.00 1.82 -0.04 45 0 15 0
18SEP26 46.50 P 0.00 0.00 0.00 2.24 +0.05 47 0 15 0
18SEP26 47.00 P 0.00 0.00 0.00 2.61 0.00 41 0 28 0
18SEP26 47.50 P 0.00 0.00 0.00 3.07 +0.03 41 0 30 0
18SEP26 48.00 P 0.00 0.00 0.00 3.55 +0.05 43 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 4.03 +0.06 41 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 5.02 +0.07 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 5.52 +0.08 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 6.52 +0.08 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 7.52 +0.08 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 8.52 +0.08 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 9.52 +0.08 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 10.52 +0.08 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 11.52 +0.08 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 12.52 +0.08 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 13.52 +0.08 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 14.52 +0.08 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 15.52 +0.08 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 16.52 +0.08 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 17.52 +0.08 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 18.52 +0.08 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 19.52 +0.08 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 20.52 +0.08 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 21.52 +0.08 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
25SEP26 35.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 35.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 36.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
25SEP26 36.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 37.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
25SEP26 37.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 38.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
25SEP26 38.50 P 0.00 0.00 0.00 0.02 - 40 0 0 -
25SEP26 39.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
25SEP26 39.50 P 0.00 0.00 0.00 0.05 - 39 0 0 -
25SEP26 40.00 P 0.00 0.00 0.00 0.07 - 39 0 0 -
25SEP26 40.50 P 0.00 0.00 0.00 0.11 - 39 0 0 -
25SEP26 41.00 P 0.00 0.00 0.00 0.16 - 39 0 0 -
25SEP26 41.50 P 0.00 0.00 0.00 0.23 - 39 0 0 -
25SEP26 42.00 P 0.00 0.00 0.00 0.32 - 39 0 0 -
25SEP26 42.50 P 0.00 0.00 0.00 0.44 - 39 0 0 -
25SEP26 43.00 P 0.00 0.00 0.00 0.58 - 39 0 0 -
25SEP26 43.50 P 0.00 0.00 0.00 0.76 - 39 0 0 -
25SEP26 44.00 P 0.00 0.00 0.00 0.97 - 39 0 0 -
25SEP26 44.50 P 1.23 1.23 1.23 1.18 - 38 8 8 -
25SEP26 45.00 P 1.54 1.54 1.52 1.46 - 38 29 29 -
25SEP26 45.50 P 0.00 0.00 0.00 1.76 - 38 0 0 -
25SEP26 46.00 P 0.00 0.00 0.00 2.10 - 38 0 0 -
25SEP26 46.50 P 0.00 0.00 0.00 2.46 - 38 0 0 -
25SEP26 47.00 P 0.00 0.00 0.00 2.85 - 38 0 0 -
25SEP26 47.50 P 0.00 0.00 0.00 3.26 - 38 0 0 -
25SEP26 48.00 P 0.00 0.00 0.00 3.69 - 38 0 0 -
25SEP26 48.50 P 0.00 0.00 0.00 4.14 - 38 0 0 -
25SEP26 49.00 P 0.00 0.00 0.00 4.60 - 38 0 0 -
25SEP26 49.50 P 0.00 0.00 0.00 5.07 - 38 0 0 -
25SEP26 50.00 P 0.00 0.00 0.00 5.55 - 38 0 0 -
25SEP26 51.00 P 0.00 0.00 0.00 6.53 - 39 0 0 -
25SEP26 52.00 P 0.00 0.00 0.00 7.52 - 0 0 0 -
25SEP26 53.00 P 0.00 0.00 0.00 8.52 - 0 0 0 -
25SEP26 54.00 P 0.00 0.00 0.00 9.57 - 62 0 0 -
25SEP26 55.00 P 0.00 0.00 0.00 10.52 - 0 0 0 -
25SEP26 56.00 P 0.00 0.00 0.00 11.52 - 0 0 0 -
25SEP26 57.00 P 0.00 0.00 0.00 12.52 - 0 0 0 -
25SEP26 58.00 P 0.00 0.00 0.00 13.52 - 0 0 0 -
25SEP26 59.00 P 0.00 0.00 0.00 14.52 - 0 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.23 -0.03 37 0 100 0
29SEP26 42.00 P 0.00 0.00 0.00 0.42 -0.03 37 0 132 0
29SEP26 43.00 P 0.00 0.00 0.00 0.71 -0.04 37 0 165 0
29SEP26 44.00 P 1.12 1.12 1.08 1.12 -0.03 38 40 188 +15
29SEP26 45.00 P 1.61 1.61 1.61 1.62 -0.05 37 15 150 +15
29SEP26 46.00 P 0.00 0.00 0.00 2.22 0.00 37 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 2.96 +0.02 37 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 3.77 +0.03 37 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 4.65 +0.05 37 0 57 0
29SEP26 50.00 P 0.00 0.00 0.00 5.58 +0.06 37 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.02 +0.08 0 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 10.52 +0.08 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.02 +0.08 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.52 +0.08 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.02 +0.08 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.52 +0.08 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.02 +0.08 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 204 0
29OCT26 38.00 P 0.00 0.00 0.00 0.25 -0.03 36 0 123 0
29OCT26 39.00 P 0.00 0.00 0.00 0.38 -0.04 35 0 255 0
29OCT26 40.00 P 0.00 0.00 0.00 0.57 -0.05 36 0 120 0
29OCT26 41.00 P 0.00 0.00 0.00 0.82 -0.05 36 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 1.13 -0.06 36 0 45 0
29OCT26 43.00 P 0.00 0.00 0.00 1.49 -0.08 36 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 1.93 -0.09 35 0 127 0
29OCT26 45.00 P 0.00 0.00 0.00 2.47 -0.05 36 0 233 0
29OCT26 46.00 P 0.00 0.00 0.00 3.04 -0.05 36 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 3.67 -0.02 35 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 4.38 -0.02 35 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 5.15 -0.01 35 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 5.97 0.00 35 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 8.18 +0.04 35 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 10.62 -0.04 40 0 9 0
29OCT26 57.50 P 0.00 0.00 0.00 13.02 +0.08 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.52 +0.08 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.02 +0.08 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.52 +0.08 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.02 +0.08 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.55 -0.02 40 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.75 -0.02 40 0 180 0
27NOV26 39.00 P 0.00 0.00 0.00 0.99 -0.02 40 0 334 0
27NOV26 40.00 P 0.00 0.00 0.00 1.26 -0.02 40 0 230 0
27NOV26 41.00 P 0.00 0.00 0.00 1.60 0.00 40 0 266 0
27NOV26 42.00 P 0.00 0.00 0.00 1.94 -0.03 40 0 227 0
27NOV26 43.00 P 0.00 0.00 0.00 2.33 -0.04 39 0 273 0
27NOV26 44.00 P 0.00 0.00 0.00 2.80 -0.05 39 0 336 0
27NOV26 45.00 P 0.00 0.00 0.00 3.34 -0.03 39 0 271 0
27NOV26 46.00 P 0.00 0.00 0.00 3.94 +0.01 40 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 4.54 0.00 39 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 5.20 +0.01 39 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 5.91 +0.01 39 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 6.65 +0.02 39 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 8.72 0.00 40 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 10.90 +0.03 41 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 13.20 +0.02 41 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 15.61 +0.12 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.02 +0.08 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.52 +0.08 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.02 +0.08 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.50 0.00 39 0 92 0
30DEC26 36.00 P 0.00 0.00 0.00 0.65 -0.01 39 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 0.86 0.00 39 0 0 0
30DEC26 38.00 P 1.17 1.17 1.17 1.09 0.00 39 12 12 +12
30DEC26 39.00 P 0.00 0.00 0.00 1.36 0.00 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.68 -0.01 39 0 21 0
30DEC26 41.00 P 0.00 0.00 0.00 2.00 -0.04 39 0 35 0
30DEC26 42.00 P 2.48 2.48 2.48 2.39 -0.03 38 6 100 +6
30DEC26 43.00 P 0.00 0.00 0.00 2.82 -0.04 38 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 3.30 -0.04 38 0 41 0
30DEC26 45.00 P 3.81 3.81 3.81 3.87 0.00 39 15 136 +15
30DEC26 46.00 P 0.00 0.00 0.00 4.44 +0.02 39 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 5.01 +0.02 38 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 5.65 +0.01 38 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 6.34 +0.02 38 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 7.06 -0.01 38 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 9.09 +0.08 40 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 11.19 +0.12 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.41 +0.08 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.69 +0.12 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.12 +0.10 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.55 +0.07 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.02 +0.08 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.22 0.00 40 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.48 0.00 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.74 -0.01 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.05 -0.03 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.37 -0.03 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.72 -0.03 39 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 3.12 -0.03 39 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.55 -0.07 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.03 -0.06 39 0 67 0
30MAR27 44.00 P 0.00 0.00 0.00 4.52 -0.03 39 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 5.08 -0.01 39 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.68 +0.03 39 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.26 -0.01 39 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 6.91 +0.01 39 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 7.57 +0.01 39 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.25 -0.03 39 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 10.07 -0.02 39 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 12.03 -0.02 40 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 14.10 -0.01 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.29 -0.01 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.49 +0.05 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.79 +0.12 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.16 +0.18 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.09 -0.10 40 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.44 -0.11 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.78 -0.02 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.13 -0.02 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.51 -0.03 39 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.92 -0.03 39 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 4.37 -0.01 39 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 4.85 -0.03 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.35 -0.03 39 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 5.89 0.00 39 0 23 0
29JUN27 45.00 P 0.00 0.00 0.00 6.45 -0.01 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.04 0.00 39 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 7.65 +0.01 39 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.27 -0.02 39 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 8.94 +0.05 39 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 9.59 -0.03 39 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 11.37 -0.02 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.28 +0.02 39 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 15.40 +0.16 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.47 +0.25 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.58 +0.26 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.77 +0.02 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.75 -0.21 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.73 0.00 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.06 -0.01 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.42 0.00 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.85 +0.03 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.25 +0.01 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.68 +0.02 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.13 -0.02 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.62 -0.02 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.13 -0.01 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.67 -0.01 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.25 +0.01 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.82 +0.01 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.37 -0.02 39 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.08 +0.03 39 0 7 0
29SEP27 49.00 P 0.00 0.00 0.00 9.64 -0.01 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.32 -0.02 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.34 +0.25 40 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.18 +0.25 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.12 +0.26 40 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.11 +0.25 40 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.19 +0.03 40 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.31 +0.03 40 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.49 +0.04 40 0 0 0
TOTAL PUT 225 13,656 +163
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$ 7.590
29SEP26 4.70 C 0.00 0.00 0.00 2.90 +0.17 101 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.80 +0.17 97 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.70 +0.17 93 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.60 +0.16 88 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.35 +0.15 78 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.10 +0.17 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.85 +0.17 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.60 +0.16 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 +0.16 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 +0.16 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 +0.15 26 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 +0.14 26 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 +0.10 26 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.07 25 0 64 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.03 26 0 45 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 12 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 36 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.90 +0.17 72 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.80 +0.17 68 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.70 +0.17 65 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.60 +0.16 62 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.35 +0.15 54 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.10 +0.16 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.85 +0.16 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.60 +0.15 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.35 +0.16 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.10 +0.15 0 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.86 +0.15 27 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.63 +0.13 26 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.42 +0.11 25 0 76 0
29OCT26 7.50 C 0.25 0.25 0.25 0.25 +0.07 24 15 75 +15
29OCT26 7.75 C 0.00 0.00 0.00 0.15 +0.04 25 0 32 0
29OCT26 8.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.80 +0.13 60 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.70 +0.13 57 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.60 +0.13 54 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.35 +0.13 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.10 +0.14 40 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.85 +0.14 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.60 +0.14 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.35 +0.16 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.10 +0.15 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.86 +0.14 23 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.64 +0.13 24 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.44 +0.09 23 0 101 0
27NOV26 7.50 C 0.26 0.26 0.26 0.30 +0.07 24 15 34 +15
27NOV26 7.75 C 0.21 0.21 0.21 0.20 +0.05 24 15 15 -15
27NOV26 8.00 C 0.14 0.14 0.14 0.12 +0.03 24 30 4 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 28 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.91 +0.14 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.81 +0.14 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.71 +0.14 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.61 +0.14 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.36 +0.14 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.11 +0.15 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.86 +0.15 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.61 +0.15 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.36 +0.15 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 +0.16 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 +0.13 23 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 +0.11 23 0 41 0
30DEC26 7.25 C 0.42 0.42 0.42 0.49 +0.10 23 15 70 +15
30DEC26 7.50 C 0.00 0.00 0.00 0.36 +0.08 24 0 18 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 +0.05 23 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.04 24 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.03 24 0 25 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.03 24 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.02 24 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 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
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.91 +0.14 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.81 +0.14 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.71 +0.14 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.61 +0.14 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.36 +0.14 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.11 +0.15 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.87 +0.16 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.62 +0.16 29 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.38 +0.15 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.13 +0.14 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 +0.12 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 +0.11 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 +0.10 23 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 +0.08 23 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 +0.07 23 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 +0.06 23 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 +0.05 23 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 +0.04 23 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.02 23 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.91 +0.14 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.81 +0.14 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.71 +0.14 37 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.61 +0.14 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.36 +0.14 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.11 +0.15 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.87 +0.14 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.64 +0.16 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.42 +0.14 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.23 +0.14 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.04 +0.14 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.86 +0.10 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.73 +0.09 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.61 +0.08 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.50 +0.07 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 +0.06 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.34 +0.05 22 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.28 +0.04 23 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 +0.03 22 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 +0.03 23 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.61 +0.14 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.36 +0.14 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.11 +0.15 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.87 +0.14 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.65 +0.13 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.45 +0.12 20 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.28 +0.11 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.12 +0.10 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.98 +0.10 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.85 +0.09 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.73 +0.08 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.62 +0.06 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.53 +0.06 22 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.45 +0.05 23 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.37 +0.04 22 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.32 +0.05 23 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.26 +0.03 22 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.22 +0.03 23 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
TOTAL CALL 90 1,699 +30
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.04 28 0 68 0
29SEP26 7.50 P 0.18 0.18 0.11 0.13 -0.08 28 28 225 0
29SEP26 7.75 P 0.24 0.24 0.24 0.26 -0.12 27 15 31 +15
29SEP26 8.00 P 0.50 0.50 0.50 0.44 -0.15 26 2 5 -2
29SEP26 8.25 P 0.00 0.00 0.00 0.67 -0.15 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.91 -0.16 0 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.16 -0.17 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.44 -0.14 60 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.69 -0.14 67 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.94 -0.15 73 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.19 -0.14 80 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.44 -0.14 86 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.94 -0.15 97 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.44 -0.14 108 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.94 -0.14 118 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.44 -0.15 128 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.03 27 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 -0.08 26 0 134 0
29OCT26 7.50 P 0.00 0.00 0.00 0.33 -0.09 26 0 77 0
29OCT26 7.75 P 0.00 0.00 0.00 0.49 -0.12 26 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.68 -0.14 25 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.90 -0.14 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.13 -0.16 26 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.40 -0.13 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.63 -0.14 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.88 -0.14 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.13 -0.16 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.38 -0.16 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.62 -0.17 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 -0.03 23 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 -0.04 23 0 31 0
27NOV26 7.00 P 0.15 0.15 0.15 0.15 -0.06 24 15 15 +15
27NOV26 7.25 P 0.28 0.28 0.28 0.25 -0.08 24 15 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.38 -0.09 24 0 20 0
27NOV26 7.75 P 0.00 0.00 0.00 0.52 -0.12 23 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.71 -0.13 24 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.94 -0.12 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.14 -0.15 23 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.42 -0.11 32 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.66 -0.11 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.90 -0.12 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.15 -0.14 39 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.40 -0.14 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.65 -0.14 45 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 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 -0.01 25 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.02 24 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 61 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.03 24 0 132 0
30DEC26 7.00 P 0.23 0.23 0.23 0.20 -0.05 24 15 338 +15
30DEC26 7.25 P 0.35 0.35 0.27 0.30 -0.07 24 40 142 +40
30DEC26 7.50 P 0.00 0.00 0.00 0.43 -0.10 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.10 24 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 -0.12 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.95 -0.13 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.16 -0.14 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.42 -0.11 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.66 -0.11 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.90 -0.12 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 -0.14 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.40 -0.14 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 -0.14 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.61 -0.15 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.10 -0.16 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.60 -0.15 0 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 0.02 -0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 -0.03 23 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.04 23 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 -0.06 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 -0.08 23 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 -0.09 23 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 -0.07 23 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 -0.11 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 -0.13 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.23 -0.10 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.42 -0.13 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.66 -0.12 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.90 -0.12 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.15 -0.14 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.40 -0.14 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.65 -0.14 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.61 -0.15 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.10 -0.16 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.60 -0.15 0 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 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 -0.02 23 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.14 -0.03 23 0 54 0
29JUN27 6.50 P 0.00 0.00 0.00 0.20 -0.04 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 -0.05 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 -0.06 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.49 -0.07 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 -0.08 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 -0.10 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.93 -0.10 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.08 -0.13 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.28 -0.14 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.51 -0.11 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.70 -0.13 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.91 -0.14 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.15 -0.14 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.40 -0.14 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.65 -0.14 28 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.04 -0.02 23 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.10 -0.02 23 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.26 -0.05 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.35 -0.06 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.45 -0.07 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.56 -0.08 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.69 -0.09 23 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.84 -0.10 24 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.97 -0.13 23 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.17 -0.12 24 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.36 -0.12 24 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.56 -0.13 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.77 -0.14 25 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.99 -0.15 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.22 -0.15 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.46 -0.14 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.69 -0.15 29 0 0 0
TOTAL PUT 130 2,531 +83
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$ 24.260
29SEP26 16.00 C 0.00 0.00 0.00 8.28 -0.12 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.78 -0.12 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.28 -0.13 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.78 -0.13 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.28 -0.13 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.78 -0.13 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.28 -0.13 0 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.76 -0.15 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.29 -0.12 40 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.31 -0.12 39 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.38 -0.12 39 0 196 0
29SEP26 23.00 C 0.00 0.00 0.00 1.55 -0.13 38 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 0.88 -0.10 37 0 716 0
29SEP26 25.00 C 0.52 0.52 0.52 0.45 -0.08 37 5 452 0
29SEP26 26.00 C 0.29 0.29 0.24 0.21 -0.06 38 85 572 -17
29SEP26 27.00 C 0.16 0.16 0.12 0.09 -0.02 39 115 764 -45
29SEP26 28.00 C 0.08 0.08 0.08 0.03 -0.02 39 5 878 -4
29SEP26 29.00 C 0.04 0.04 0.04 0.01 -0.01 39 15 386 +15
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 115 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 7.78 -0.17 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.33 -0.12 41 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.83 -0.13 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.32 -0.15 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.84 -0.14 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.35 -0.06 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.88 -0.03 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.41 -0.04 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.57 -0.12 39 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.77 -0.12 39 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.09 -0.11 39 0 15 0
29OCT26 24.00 C 1.55 1.55 1.55 1.47 -0.09 38 15 19 +15
29OCT26 25.00 C 1.20 1.22 1.05 1.03 -0.10 38 58 245 +58
29OCT26 26.00 C 0.80 0.80 0.80 0.71 -0.06 39 1 76 0
29OCT26 27.00 C 0.62 0.62 0.62 0.48 -0.06 39 16 237 +15
29OCT26 28.00 C 0.42 0.42 0.42 0.31 -0.04 40 15 104 0
29OCT26 29.00 C 0.32 0.32 0.31 0.19 -0.03 39 30 105 -30
29OCT26 30.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 191 0
29OCT26 31.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 194 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 66 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 6.98 +0.01 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.51 +0.01 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.05 0.00 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.60 +0.01 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.15 -0.01 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.73 -0.01 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.92 -0.13 42 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.21 -0.13 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.51 -0.12 40 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 1.99 -0.11 41 0 12 0
27NOV26 25.00 C 1.72 1.72 1.72 1.55 -0.10 41 92 390 -77
27NOV26 26.00 C 0.00 0.00 0.00 1.22 -0.06 42 0 150 0
27NOV26 27.00 C 0.00 0.00 0.00 0.95 -0.04 43 0 20 0
27NOV26 28.00 C 0.00 0.00 0.00 0.72 -0.06 43 0 101 0
27NOV26 29.00 C 0.00 0.00 0.00 0.53 -0.06 43 0 74 0
27NOV26 30.00 C 0.50 0.50 0.50 0.38 -0.05 42 30 65 +30
27NOV26 31.00 C 0.00 0.00 0.00 0.28 -0.04 43 0 16 0
27NOV26 32.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 0.00 44 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.51 +0.02 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.04 +0.01 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.58 +0.02 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.12 +0.02 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.67 +0.02 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.22 0.00 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.80 +0.01 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.38 0.00 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.00 +0.02 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.21 -0.03 42 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.54 -0.13 42 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.93 -0.07 41 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.35 -0.14 40 0 326 0
30DEC26 25.00 C 0.00 0.00 0.00 1.95 -0.09 41 0 469 0
30DEC26 26.00 C 1.74 1.74 1.74 1.60 -0.08 42 15 97 +15
30DEC26 27.00 C 1.48 1.48 1.47 1.30 -0.06 42 30 512 +30
30DEC26 28.00 C 0.00 0.00 0.00 1.04 -0.07 42 0 84 0
30DEC26 29.00 C 0.00 0.00 0.00 0.82 -0.08 42 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 -0.07 42 0 118 0
30DEC26 31.00 C 0.00 0.00 0.00 0.50 -0.06 42 0 118 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 -0.05 42 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 -0.05 42 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 8.83 +0.02 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.41 +0.03 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.97 +0.01 45 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.55 +0.01 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.14 0.00 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.75 +0.01 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.37 +0.01 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.00 0.00 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.65 +0.01 43 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.98 +0.01 43 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.37 0.00 42 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 3.76 -0.10 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.34 -0.03 43 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.90 -0.02 42 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.47 +0.02 42 0 400 0
30MAR27 27.00 C 0.00 0.00 0.00 2.13 -0.02 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.84 -0.03 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.60 -0.05 43 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.41 0.00 43 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.20 0.00 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.02 0.00 43 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.87 +0.01 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.74 +0.01 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.63 +0.01 43 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.15 +0.03 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.73 +0.02 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.35 +0.03 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.96 +0.02 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.58 +0.01 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.22 +0.02 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.87 +0.02 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.53 +0.02 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.20 +0.02 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.50 -0.06 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.94 -0.08 42 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.43 -0.07 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.02 +0.01 43 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.59 +0.01 43 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.16 -0.06 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.82 -0.06 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.53 -0.05 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.29 0.00 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.04 -0.01 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.82 -0.02 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.62 -0.04 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.42 -0.03 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.26 -0.01 43 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.12 -0.03 43 0 8 0
29JUN27 36.00 C 0.00 0.00 0.00 0.99 -0.02 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.88 -0.02 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.77 -0.02 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.39 0.00 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.04 0.00 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.70 0.00 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.37 +0.02 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.06 +0.03 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.75 +0.03 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.10 -0.05 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.56 -0.02 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.06 -0.03 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.63 0.00 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.22 0.00 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.84 +0.02 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.50 +0.02 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.19 -0.06 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.89 -0.06 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.64 -0.05 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.42 -0.01 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.20 0.00 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.00 0.00 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.80 0.00 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.64 +0.01 44 0 0 0
TOTAL CALL 527 12,799 +5
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 292 0
29SEP26 21.00 P 0.04 0.04 0.04 0.03 0.00 40 30 341 -30
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 451 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 +0.01 39 0 415 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 +0.03 39 0 704 0
29SEP26 25.00 P 0.00 0.00 0.00 1.18 +0.05 38 0 405 0
29SEP26 26.00 P 0.00 0.00 0.00 1.92 +0.07 38 0 270 0
29SEP26 27.00 P 0.00 0.00 0.00 2.80 +0.10 38 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 3.75 +0.11 38 0 169 0
29SEP26 29.00 P 0.00 0.00 0.00 4.78 +0.02 53 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.76 -0.01 56 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.76 +0.03 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.76 -0.01 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.76 -0.01 76 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.76 -0.01 82 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.76 0.00 88 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.76 +0.03 94 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.76 -0.01 99 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.76 -0.01 104 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.76 -0.01 109 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.76 -0.01 114 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.76 -0.01 119 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.76 -0.01 124 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.75 -0.02 122 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.76 -0.01 133 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.75 -0.02 131 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.75 -0.02 135 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 0.00 40 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 0.00 40 0 47 0
29OCT26 19.50 P 0.00 0.00 0.00 0.07 0.00 39 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.11 0.00 39 0 215 0
29OCT26 21.00 P 0.22 0.22 0.22 0.24 +0.01 40 15 111 +15
29OCT26 22.00 P 0.00 0.00 0.00 0.45 +0.01 40 0 110 0
29OCT26 23.00 P 0.00 0.00 0.00 0.77 +0.02 40 0 113 0
29OCT26 24.00 P 0.00 0.00 0.00 1.21 +0.03 40 0 86 0
29OCT26 25.00 P 0.00 0.00 0.00 1.77 +0.07 41 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 2.38 +0.06 39 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 3.13 +0.07 39 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.96 +0.09 39 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.85 -0.05 39 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.89 +0.04 47 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.84 +0.03 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.85 +0.08 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.85 +0.08 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.83 +0.06 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.78 +0.01 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.78 +0.03 63 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.79 +0.02 68 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.84 +0.07 77 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.26 0.00 43 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.34 0.00 43 0 34 0
27NOV26 21.00 P 0.00 0.00 0.00 0.55 -0.01 43 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.85 0.00 43 0 49 0
27NOV26 23.00 P 0.00 0.00 0.00 1.23 0.00 43 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 1.71 +0.03 43 0 50 0
27NOV26 25.00 P 0.00 0.00 0.00 2.17 -0.07 41 0 64 0
27NOV26 26.00 P 0.00 0.00 0.00 2.91 +0.05 44 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 3.53 +0.04 42 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 4.37 0.00 44 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 5.20 -0.01 45 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 6.06 -0.03 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.95 -0.03 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.87 -0.02 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.85 +0.03 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.83 +0.05 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.81 +0.04 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.80 +0.05 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.80 +0.03 56 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.84 +0.07 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 0.00 43 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.01 42 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.43 -0.01 42 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.53 -0.01 42 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.79 -0.01 42 0 327 0
30DEC26 22.00 P 0.00 0.00 0.00 1.13 -0.01 42 0 464 0
30DEC26 23.00 P 0.00 0.00 0.00 1.54 0.00 43 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.03 +0.01 43 0 350 0
30DEC26 25.00 P 0.00 0.00 0.00 2.56 0.00 42 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 3.23 +0.03 43 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 3.91 +0.01 44 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.66 +0.02 44 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 5.46 +0.01 44 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 6.29 0.00 45 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 7.14 -0.03 45 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 8.03 -0.02 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.93 -0.03 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.86 -0.02 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.81 -0.01 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.80 +0.03 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.80 +0.03 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.84 +0.07 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.76 -0.01 50 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.76 -0.01 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.76 -0.01 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.76 -0.01 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 +0.02 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 +0.03 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 +0.04 43 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 +0.04 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.57 +0.05 43 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.68 +0.05 43 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.80 +0.06 43 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.92 +0.04 43 0 5 0
30MAR27 20.00 P 1.07 1.07 1.07 1.08 +0.06 43 1 30 -1
30MAR27 21.00 P 0.00 0.00 0.00 1.41 +0.05 43 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.79 +0.04 43 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 2.24 +0.05 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.74 +0.03 43 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 3.31 +0.04 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.93 +0.05 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.56 +0.01 43 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 5.27 +0.01 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 6.03 +0.02 43 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.81 0.00 44 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 7.61 -0.02 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.45 -0.03 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.30 -0.03 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.18 -0.02 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.07 -0.02 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.97 -0.03 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.90 -0.02 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.84 -0.01 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.50 +0.02 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.59 +0.02 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 +0.02 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.81 +0.02 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.94 +0.02 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.07 +0.01 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.23 +0.03 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.39 +0.02 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.56 +0.03 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.91 0.00 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.33 0.00 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.80 +0.02 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.29 -0.02 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.88 +0.01 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.49 +0.04 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.15 +0.04 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.85 +0.05 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.54 -0.01 43 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 7.29 -0.02 43 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.07 -0.02 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.86 -0.03 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.69 -0.01 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.52 -0.03 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.37 -0.03 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.25 -0.02 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.14 -0.02 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.04 -0.02 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.13 +0.05 44 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.28 +0.08 44 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.43 +0.06 44 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.56 +0.01 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.73 0.00 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.90 -0.01 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.27 -0.03 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.71 -0.01 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.19 -0.01 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.78 +0.07 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.35 +0.07 43 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.96 +0.08 43 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.59 +0.05 43 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.27 -0.03 43 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.00 0.00 43 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.69 -0.06 43 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.45 -0.04 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.23 -0.04 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.04 -0.03 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.85 -0.03 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.68 -0.04 43 0 0 0
TOTAL PUT 46 16,975 -16
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$ 30.580
18SEP26 21.50 C 0.00 0.00 0.00 9.09 -0.71 122 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 8.59 -0.71 114 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 8.09 -0.73 106 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 7.59 -0.73 98 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 7.12 -0.70 127 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 6.61 -0.76 111 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 6.11 -0.75 103 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 5.59 -0.79 69 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 5.09 -0.74 62 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 4.59 -0.69 56 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 4.09 -0.69 49 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 3.59 -0.69 42 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 3.10 -0.69 49 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 2.62 -0.68 50 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 2.15 -0.68 49 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 1.67 -0.70 43 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 1.27 -0.65 45 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.93 -0.61 46 2 24 +2
18SEP26 30.50 C 0.80 0.80 0.60 0.65 -0.53 47 26 26 +26
18SEP26 31.00 C 0.62 0.65 0.40 0.44 -0.45 48 361 251 +196
18SEP26 31.50 C 0.37 0.50 0.26 0.29 -0.32 49 449 352 +172
18SEP26 32.00 C 0.33 0.33 0.16 0.18 -0.27 50 160 178 +104
18SEP26 32.50 C 0.14 0.16 0.09 0.11 -0.19 51 58 187 +24
18SEP26 33.00 C 0.10 0.10 0.09 0.07 -0.14 53 308 523 +133
18SEP26 33.50 C 0.13 0.13 0.05 0.05 -0.09 56 63 170 +49
18SEP26 34.00 C 0.04 0.04 0.04 0.03 -0.06 57 30 266 +30
18SEP26 34.50 C 0.03 0.03 0.03 0.02 -0.05 59 16 146 +16
18SEP26 35.00 C 0.03 0.03 0.03 0.01 -0.03 58 1 67 +1
18SEP26 35.50 C 0.03 0.03 0.03 0.01 -0.02 63 20 58 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 60 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 73 0 51 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 180 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 83 0 116 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 48 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 9.10 - 62 0 0 -
25SEP26 22.00 C 0.00 0.00 0.00 8.62 - 87 0 0 -
25SEP26 22.50 C 0.00 0.00 0.00 8.10 - 0 0 0 -
25SEP26 23.00 C 0.00 0.00 0.00 7.60 - 0 0 0 -
25SEP26 23.50 C 0.00 0.00 0.00 7.12 - 70 0 0 -
25SEP26 24.00 C 0.00 0.00 0.00 6.61 - 59 0 0 -
25SEP26 24.50 C 0.00 0.00 0.00 6.11 - 54 0 0 -
25SEP26 25.00 C 0.00 0.00 0.00 5.61 - 49 0 0 -
25SEP26 25.50 C 0.00 0.00 0.00 5.11 - 44 0 0 -
25SEP26 26.00 C 0.00 0.00 0.00 4.62 - 45 0 0 -
25SEP26 26.50 C 0.00 0.00 0.00 4.13 - 44 0 0 -
25SEP26 27.00 C 0.00 0.00 0.00 3.66 - 45 0 0 -
25SEP26 27.50 C 0.00 0.00 0.00 3.20 - 45 0 0 -
25SEP26 28.00 C 0.00 0.00 0.00 2.68 - 37 0 0 -
25SEP26 28.50 C 0.00 0.00 0.00 2.27 - 40 0 0 -
25SEP26 29.00 C 0.00 0.00 0.00 1.92 - 43 0 0 -
25SEP26 29.50 C 0.00 0.00 0.00 1.57 - 43 0 0 -
25SEP26 30.00 C 0.00 0.00 0.00 1.26 - 44 0 0 -
25SEP26 30.50 C 1.16 1.16 0.96 1.01 - 45 3 3 -
25SEP26 31.00 C 0.00 0.00 0.00 0.77 - 44 0 0 -
25SEP26 31.50 C 0.00 0.00 0.00 0.59 - 45 0 0 -
25SEP26 32.00 C 0.50 0.50 0.50 0.45 - 45 1 1 -
25SEP26 32.50 C 0.00 0.00 0.00 0.33 - 46 0 0 -
25SEP26 33.00 C 0.00 0.00 0.00 0.25 - 47 0 0 -
25SEP26 33.50 C 0.23 0.23 0.23 0.18 - 47 28 28 -
25SEP26 34.00 C 0.18 0.18 0.18 0.13 - 47 1 1 -
25SEP26 34.50 C 0.00 0.00 0.00 0.09 - 47 0 0 -
25SEP26 35.00 C 0.13 0.13 0.11 0.06 - 47 3 3 -
25SEP26 35.50 C 0.00 0.00 0.00 0.04 - 47 0 0 -
25SEP26 36.00 C 0.07 0.07 0.07 0.03 - 48 1 1 -
25SEP26 36.50 C 0.06 0.06 0.06 0.02 - 49 20 20 -
25SEP26 37.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 37.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 38.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 38.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
25SEP26 39.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 39.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 40.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
25SEP26 40.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 41.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 41.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 20.10 - 194 0 0 -
29SEP26 11.00 C 0.00 0.00 0.00 19.59 -0.75 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 19.12 -0.68 207 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 18.61 -0.69 186 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 18.12 -0.71 189 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.62 -0.73 181 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 17.11 -0.70 161 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.59 -0.71 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 16.09 -0.73 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.60 -0.76 114 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 15.10 -0.76 104 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.59 -0.71 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.12 -0.74 130 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.60 -0.72 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.12 -0.73 118 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.58 -0.77 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.09 -0.80 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.58 -0.79 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.09 -0.76 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.60 -0.77 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.61 -0.76 69 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 8.62 -0.75 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.60 -0.78 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.66 -0.71 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.64 -0.74 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.67 -0.68 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.75 -0.65 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.80 -0.72 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.04 -0.65 43 0 1 0
29SEP26 30.00 C 1.53 1.55 1.36 1.47 -0.46 46 11 1,036 +11
29SEP26 31.00 C 0.99 1.04 0.98 0.89 -0.45 43 86 1,006 +2
29SEP26 32.00 C 0.63 0.63 0.53 0.55 -0.33 43 18 743 +3
29SEP26 33.00 C 0.44 0.44 0.32 0.34 -0.22 45 324 918 -87
29SEP26 34.00 C 0.25 0.26 0.20 0.20 -0.16 46 259 1,380 -147
29SEP26 35.00 C 0.20 0.20 0.13 0.13 -0.09 48 298 2,203 +4
29SEP26 36.00 C 0.13 0.13 0.08 0.07 -0.06 48 101 4,963 -37
29SEP26 37.00 C 0.08 0.08 0.05 0.05 -0.03 51 81 904 +52
29SEP26 38.00 C 0.05 0.06 0.05 0.03 -0.02 52 21 1,388 -1
29SEP26 39.00 C 0.05 0.05 0.04 0.02 -0.01 54 10 2,257 -10
29SEP26 40.00 C 0.03 0.04 0.03 0.01 -0.01 54 13 6,927 -1
29SEP26 41.00 C 0.04 0.04 0.04 0.01 0.00 58 10 1,310 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,475 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,448 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 1,000 4,576 +970
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 1,318 11,307 +1,318
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,630 0
29SEP26 47.00 C 0.01 0.01 0.01 0.01 0.00 82 150 6,830 +64
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 100 0 4,184 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 700 6,062 +700
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 4,206 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 139 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 145 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 150 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 155 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 160 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 169 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 174 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 178 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 182 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 186 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 190 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 194 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 198 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 201 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 205 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 208 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 211 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 214 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 218 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 224 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 226 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 229 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 232 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 235 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 237 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 243 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 252 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 255 0 16 0
29OCT26 10.50 C 0.00 0.00 0.00 20.15 - 133 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 19.65 -0.76 126 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.15 -0.75 120 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.63 -0.74 96 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.15 -0.73 109 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.66 -0.70 108 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.16 -0.79 103 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.66 -0.79 98 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.13 -0.70 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.64 -0.72 73 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.14 -0.72 66 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.64 -0.69 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.14 -0.72 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.64 -0.71 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.15 -0.72 59 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.65 -0.70 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.15 -0.74 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.65 -0.72 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.16 -0.71 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.66 -0.71 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.73 -0.67 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.76 -0.69 56 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.79 -0.69 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.85 -0.66 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.87 -0.72 44 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.98 -0.65 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.16 -0.66 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.42 -0.60 43 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.75 -0.58 42 0 0 0
29OCT26 30.00 C 2.33 2.33 2.15 2.20 -0.52 43 89 419 +89
29OCT26 31.00 C 1.80 1.88 1.80 1.73 -0.45 43 41 39 +22
29OCT26 32.00 C 1.44 1.44 1.44 1.33 -0.42 43 35 1,640 +12
29OCT26 33.00 C 1.22 1.22 1.00 1.00 -0.35 43 115 500 +51
29OCT26 34.00 C 0.86 0.86 0.80 0.79 -0.29 44 69 841 +18
29OCT26 35.00 C 0.65 0.67 0.60 0.60 -0.22 45 42 826 +6
29OCT26 36.00 C 0.52 0.53 0.48 0.45 -0.19 45 73 372 +65
29OCT26 37.00 C 0.46 0.46 0.37 0.33 -0.15 45 113 1,687 +94
29OCT26 38.00 C 0.36 0.36 0.29 0.24 -0.12 46 51 800 -1
29OCT26 39.00 C 0.28 0.28 0.25 0.17 -0.10 46 53 735 -20
29OCT26 40.00 C 0.26 0.26 0.20 0.13 -0.07 46 260 5,358 +126
29OCT26 41.00 C 0.00 0.00 0.00 0.09 -0.06 46 0 4,297 0
29OCT26 42.00 C 0.16 0.16 0.16 0.07 -0.04 47 2 1,145 0
29OCT26 43.00 C 0.12 0.12 0.12 0.05 -0.03 47 3 1,104 +3
29OCT26 44.00 C 0.12 0.12 0.12 0.04 -0.02 48 2 976 -2
29OCT26 45.00 C 0.09 0.09 0.09 0.03 -0.02 49 14 3,663 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 920 0
29OCT26 47.00 C 0.10 0.10 0.10 0.01 -0.02 47 1 787 -1
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 572 0
29OCT26 49.00 C 0.07 0.07 0.07 0.01 0.00 51 6 576 +6
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,142 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,129 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 577 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 20.15 - 86 0 0 -
27NOV26 11.00 C 0.00 0.00 0.00 19.65 -0.76 77 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.15 -0.75 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.65 -0.72 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.16 -0.72 69 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.66 -0.70 57 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.16 -0.79 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.67 -0.78 62 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.17 -0.68 54 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.67 -0.69 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.18 -0.68 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.68 -0.68 49 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.18 -0.69 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.69 -0.68 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.19 -0.69 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.70 -0.69 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.22 -0.72 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.74 -0.81 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.25 -0.81 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.77 -0.80 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.82 -0.80 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.88 -0.88 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.03 -0.80 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.12 -0.70 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.28 -0.82 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.55 -0.72 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.73 -0.77 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.07 -0.57 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.44 -0.51 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.91 -0.50 46 0 80 0
27NOV26 31.00 C 0.00 0.00 0.00 2.46 -0.44 46 0 60 0
27NOV26 32.00 C 2.13 2.13 2.01 2.06 -0.40 46 3 45 -3
27NOV26 33.00 C 1.79 1.79 1.79 1.72 -0.38 47 1 54 -1
27NOV26 34.00 C 1.51 1.51 1.51 1.44 -0.32 47 20 431 +20
27NOV26 35.00 C 1.18 1.18 1.18 1.20 -0.28 48 20 1,015 0
27NOV26 36.00 C 1.01 1.01 1.01 1.01 -0.25 48 25 78 +25
27NOV26 37.00 C 0.85 0.85 0.85 0.85 -0.20 49 25 538 0
27NOV26 38.00 C 0.75 0.75 0.75 0.70 -0.21 49 10 168 +10
27NOV26 39.00 C 0.68 0.68 0.59 0.58 -0.19 49 5 532 +2
27NOV26 40.00 C 0.60 0.60 0.60 0.48 -0.16 50 10 1,173 0
27NOV26 41.00 C 0.00 0.00 0.00 0.40 -0.14 50 0 418 0
27NOV26 42.00 C 0.00 0.00 0.00 0.33 -0.13 50 0 1,901 0
27NOV26 43.00 C 0.33 0.33 0.33 0.27 -0.12 51 45 543 0
27NOV26 44.00 C 0.00 0.00 0.00 0.22 -0.11 51 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.19 -0.09 52 0 279 0
27NOV26 46.00 C 0.27 0.27 0.27 0.15 -0.08 51 4 130 0
27NOV26 47.00 C 0.22 0.22 0.22 0.13 -0.07 52 4 125 +4
27NOV26 48.00 C 0.00 0.00 0.00 0.11 -0.06 52 0 82 0
27NOV26 49.00 C 0.16 0.16 0.16 0.09 -0.06 53 20 178 0
27NOV26 50.00 C 0.17 0.17 0.17 0.08 -0.05 53 100 1,076 +100
27NOV26 52.50 C 0.00 0.00 0.00 0.05 -0.04 54 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.17 - 0 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 19.68 -0.73 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.18 -0.72 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.69 -0.68 61 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.19 -0.69 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.69 -0.69 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.20 -0.75 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.70 -0.75 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.21 -0.68 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.72 -0.68 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.22 -0.69 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.73 -0.68 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.24 -0.68 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.80 -0.63 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.37 -0.57 61 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.89 -0.68 59 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.41 -0.68 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.93 -0.68 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.45 -0.81 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.98 -0.67 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.05 -0.68 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.21 -0.74 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.35 -0.72 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.50 -0.72 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.70 -0.70 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.95 -0.68 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.17 -0.73 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.54 -0.53 46 0 8 0
30DEC26 29.00 C 0.00 0.00 0.00 3.94 -0.55 45 0 0 0
30DEC26 30.00 C 3.86 3.86 3.45 3.43 -0.49 46 25 92 +10
30DEC26 31.00 C 3.08 3.10 3.08 2.97 -0.46 46 15 87 +15
30DEC26 32.00 C 2.68 2.68 2.68 2.58 -0.41 46 2 43 +2
30DEC26 33.00 C 2.34 2.34 2.30 2.23 -0.38 46 11 1,010 0
30DEC26 34.00 C 2.03 2.03 1.93 1.93 -0.34 47 128 2,333 +123
30DEC26 35.00 C 1.70 1.70 1.70 1.67 -0.32 47 2 6,324 +2
30DEC26 36.00 C 0.00 0.00 0.00 1.45 -0.29 47 0 793 0
30DEC26 37.00 C 0.00 0.00 0.00 1.25 -0.27 48 0 2,000 0
30DEC26 38.00 C 1.11 1.11 1.11 1.10 -0.23 48 3 474 +3
30DEC26 39.00 C 1.01 1.03 0.97 0.95 -0.22 49 32 809 +29
30DEC26 40.00 C 0.85 0.85 0.85 0.82 -0.21 49 25 2,748 +25
30DEC26 41.00 C 0.74 0.74 0.74 0.71 -0.18 49 24 595 +24
30DEC26 42.00 C 0.63 0.63 0.63 0.61 -0.19 50 4 3,985 +4
30DEC26 43.00 C 0.62 0.62 0.60 0.53 -0.17 50 52 2,015 +2
30DEC26 44.00 C 0.56 0.56 0.52 0.46 -0.16 50 7 578 +7
30DEC26 45.00 C 0.47 0.47 0.47 0.39 -0.15 50 13 11,484 0
30DEC26 46.00 C 0.43 0.43 0.43 0.34 -0.14 51 50 600 +50
30DEC26 47.00 C 0.00 0.00 0.00 0.30 -0.12 51 0 4,484 0
30DEC26 48.00 C 0.00 0.00 0.00 0.26 -0.12 51 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.23 -0.10 52 0 2,865 0
30DEC26 50.00 C 0.30 0.30 0.27 0.20 -0.10 52 60 3,991 +40
30DEC26 52.50 C 0.00 0.00 0.00 0.14 -0.09 52 0 2,865 0
30DEC26 55.00 C 0.00 0.00 0.00 0.11 -0.06 54 0 7,365 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 -0.06 54 0 2,531 0
30DEC26 60.00 C 0.12 0.12 0.12 0.06 -0.05 55 42 7,822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.04 56 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.03 57 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.03 57 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 20.25 - 41 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 19.76 -0.78 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.27 -0.68 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.78 -0.68 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.29 -0.69 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.80 -0.82 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.32 -0.82 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.83 -0.86 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.50 -0.69 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 16.05 -0.68 62 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 15.57 -0.86 60 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.10 -0.92 59 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 14.64 -0.84 58 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.17 -0.78 57 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.70 -0.91 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.26 -0.83 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.80 -0.79 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.36 -0.83 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.92 -0.82 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.48 -0.75 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.71 -0.69 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.88 -0.69 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.09 -0.56 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.35 -0.65 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.63 -0.64 49 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 6.89 -0.71 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.27 -0.68 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.77 -0.60 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.13 -0.68 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.66 -0.48 46 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 4.24 -0.44 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.83 -0.43 47 0 7 0
30MAR27 33.00 C 3.45 3.45 3.44 3.47 -0.40 47 4 101 +3
30MAR27 34.00 C 0.00 0.00 0.00 3.14 -0.38 47 0 363 0
30MAR27 35.00 C 2.96 3.04 2.87 2.87 -0.33 47 58 2,899 -1
30MAR27 36.00 C 0.00 0.00 0.00 2.58 -0.33 47 0 449 0
30MAR27 37.00 C 2.46 2.46 2.46 2.34 -0.31 48 2 535 +2
30MAR27 38.00 C 0.00 0.00 0.00 2.11 -0.30 48 0 923 0
30MAR27 39.00 C 0.00 0.00 0.00 1.90 -0.30 48 0 39 0
30MAR27 40.00 C 1.85 1.85 1.80 1.71 -0.28 48 42 160 -18
30MAR27 41.00 C 1.66 1.66 1.66 1.54 -0.26 48 7 402 +7
30MAR27 42.00 C 0.00 0.00 0.00 1.38 -0.25 48 0 479 0
30MAR27 43.00 C 0.00 0.00 0.00 1.24 -0.24 48 0 731 0
30MAR27 44.00 C 0.00 0.00 0.00 1.12 -0.22 48 0 457 0
30MAR27 45.00 C 1.15 1.15 1.15 1.00 -0.22 48 3 6,510 +3
30MAR27 46.00 C 1.05 1.05 1.05 0.90 -0.20 48 5 3,311 0
30MAR27 47.00 C 0.00 0.00 0.00 0.81 -0.19 48 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.73 -0.18 48 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.66 -0.17 48 0 260 0
30MAR27 50.00 C 0.00 0.00 0.00 0.59 -0.16 48 0 538 0
30MAR27 52.50 C 0.00 0.00 0.00 0.45 -0.14 48 0 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.35 -0.12 49 60 3,273 0
30MAR27 57.50 C 0.00 0.00 0.00 0.27 -0.11 49 0 2,411 0
30MAR27 60.00 C 0.00 0.00 0.00 0.21 -0.09 49 60 779 +60
30MAR27 62.50 C 0.00 0.00 0.00 0.16 -0.08 49 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 -0.07 49 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.06 49 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.05 50 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.04 50 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.04 49 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 20.34 - 50 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 19.85 -0.69 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 19.37 -0.68 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.89 -0.68 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 18.42 -0.67 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.94 -0.68 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 17.47 -0.87 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 17.00 -0.88 48 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 16.54 -0.87 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 16.08 -0.87 48 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.63 -0.87 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 15.18 -0.87 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.73 -0.91 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 14.29 -1.01 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.86 -1.00 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.44 -0.88 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 13.31 -0.63 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.87 -0.73 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.43 -0.78 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.03 -0.77 52 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 11.25 -0.75 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.50 -0.71 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.81 -0.65 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.14 -0.62 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.49 -0.63 50 0 0 0
29JUN27 26.00 C 7.70 7.70 7.70 7.77 -0.59 48 1 3 +1
29JUN27 27.00 C 0.00 0.00 0.00 7.20 -0.57 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.66 -0.54 48 0 13 0
29JUN27 29.00 C 6.25 6.25 6.25 6.08 -0.58 47 15 15 +15
29JUN27 30.00 C 5.67 5.67 5.67 5.63 -0.45 47 15 159 +15
29JUN27 31.00 C 0.00 0.00 0.00 5.20 -0.53 47 0 252 0
29JUN27 32.00 C 4.81 4.84 4.81 4.82 -0.47 47 17 295 +17
29JUN27 33.00 C 4.41 4.41 4.41 4.47 -0.43 48 15 2,385 +15
29JUN27 34.00 C 0.00 0.00 0.00 4.14 -0.49 48 0 522 0
29JUN27 35.00 C 3.81 3.81 3.81 3.83 -0.37 48 15 355 +15
29JUN27 36.00 C 0.00 0.00 0.00 3.55 -0.37 48 0 186 0
29JUN27 37.00 C 0.00 0.00 0.00 3.29 -0.35 48 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 3.05 -0.34 48 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.79 -0.36 48 0 115 0
29JUN27 40.00 C 2.76 2.76 2.65 2.58 -0.35 48 101 683 +101
29JUN27 41.00 C 0.00 0.00 0.00 2.38 -0.34 48 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 2.19 -0.35 48 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.95 -0.32 48 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.81 -0.34 48 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.67 -0.34 48 0 591 0
29JUN27 46.00 C 0.00 0.00 0.00 1.53 -0.35 48 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.44 -0.31 48 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.34 -0.27 48 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 1.24 -0.26 48 0 208 0
29JUN27 50.00 C 0.00 0.00 0.00 1.14 -0.27 48 0 318 0
29JUN27 52.50 C 0.00 0.00 0.00 0.93 -0.24 48 0 107 0
29JUN27 55.00 C 0.00 0.00 0.00 0.76 -0.23 48 0 1,837 0
29JUN27 57.50 C 0.94 0.94 0.94 0.63 -0.20 49 20 449 +20
29JUN27 60.00 C 0.00 0.00 0.00 0.51 -0.19 48 0 190 0
29JUN27 62.50 C 0.00 0.00 0.00 0.42 -0.18 48 0 244 0
29JUN27 65.00 C 0.00 0.00 0.00 0.35 -0.15 49 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.29 -0.15 49 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.24 -0.13 49 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.19 -0.13 49 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 -0.11 49 0 10 0
29JUN27 77.50 C 0.00 0.00 0.00 0.14 -0.10 49 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.11 -0.10 49 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 -0.08 49 0 46 0
29JUN27 85.00 C 0.00 0.00 0.00 0.08 -0.08 49 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.07 -0.07 49 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.06 -0.06 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.05 -0.06 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.04 -0.06 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.03 -0.06 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 -0.06 48 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 46 0
29SEP27 10.50 C 0.00 0.00 0.00 20.34 - 46 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 19.87 -0.69 49 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 19.39 -0.70 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.91 -0.71 47 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 18.44 -0.72 47 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.98 -0.71 48 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.51 -0.83 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 17.06 -0.82 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.61 -0.80 48 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.16 -0.79 48 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.72 -0.78 48 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.29 -0.76 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.86 -0.78 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 14.44 -0.86 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.03 -0.83 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.63 -0.74 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.31 -0.65 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.87 -0.73 48 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 12.47 -0.74 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.09 -0.73 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.38 -0.71 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.69 -0.70 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.04 -0.67 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.42 -0.66 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.82 -0.69 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.38 -0.58 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.84 -0.57 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.34 -0.55 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.77 -0.63 47 0 0 0
29SEP27 30.00 C 6.34 6.34 6.34 6.35 -0.40 48 4 4 +4
29SEP27 31.00 C 6.18 6.18 6.18 5.95 -0.41 48 5 5 +5
29SEP27 32.00 C 0.00 0.00 0.00 5.58 -0.35 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.24 -0.42 48 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 4.92 -0.40 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.62 -0.43 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.34 -0.38 48 0 18 0
29SEP27 37.00 C 4.90 4.90 4.01 4.03 -0.41 48 83 41 +23
29SEP27 38.00 C 4.03 4.06 4.03 3.78 -0.40 48 11 120 0
29SEP27 39.00 C 0.00 0.00 0.00 3.52 -0.43 48 0 10 0
29SEP27 40.00 C 0.00 0.00 0.00 3.26 -0.47 48 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 3.03 -0.48 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.84 -0.47 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.64 -0.48 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.44 -0.46 47 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.27 -0.45 47 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.12 -0.45 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.97 -0.47 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.82 -0.50 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.68 -0.52 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.57 -0.53 47 0 47 0
29SEP27 52.50 C 0.00 0.00 0.00 1.30 -0.55 46 0 10 0
29SEP27 55.00 C 1.68 1.68 1.68 1.08 -0.58 46 17 29 +15
29SEP27 57.50 C 0.00 0.00 0.00 0.88 -0.57 46 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 0.73 -0.57 46 15 40 +15
29SEP27 62.50 C 1.07 1.07 1.07 0.60 -0.56 45 2 2 +2
29SEP27 65.00 C 0.98 0.98 0.98 0.48 -0.55 45 10 10 +10
29SEP27 67.50 C 0.93 0.93 0.93 0.40 -0.53 45 2 22 +2
29SEP27 70.00 C 0.00 0.00 0.00 0.32 -0.52 45 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.27 -0.49 45 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.21 -0.43 44 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.18 -0.45 44 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.14 -0.42 44 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.11 -0.41 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.09 -0.38 43 0 0 0
29SEP27 87.50 C 0.45 0.45 0.45 0.07 -0.36 43 30 30 +30
TOTAL CALL 8,326 294,840 +4,916
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
18SEP26 28.00 P 0.04 0.04 0.04 0.03 0.00 50 30 329 +30
18SEP26 28.50 P 0.08 0.08 0.08 0.06 0.00 49 170 216 +150
18SEP26 29.00 P 0.15 0.15 0.13 0.12 +0.02 49 75 75 +59
18SEP26 29.50 P 0.23 0.26 0.20 0.23 +0.06 50 53 73 +53
18SEP26 30.00 P 0.31 0.42 0.30 0.38 +0.11 49 182 197 +55
18SEP26 30.50 P 0.59 0.66 0.52 0.60 +0.20 50 76 87 +5
18SEP26 31.00 P 0.63 0.94 0.63 0.89 +0.29 51 22 50 +6
18SEP26 31.50 P 1.15 1.28 1.15 1.23 +0.37 52 3 89 +3
18SEP26 32.00 P 1.43 1.71 1.43 1.64 +0.47 55 33 205 0
18SEP26 32.50 P 2.00 2.00 1.87 2.08 +0.55 59 302 309 -9
18SEP26 33.00 P 2.55 2.55 2.55 2.48 +0.51 52 2 31 0
18SEP26 33.50 P 0.00 0.00 0.00 2.95 +0.61 52 0 62 0
18SEP26 34.00 P 0.00 0.00 0.00 3.44 +0.62 56 0 5 0
18SEP26 34.50 P 0.00 0.00 0.00 3.93 +0.64 57 0 1 0
18SEP26 35.00 P 4.33 4.33 4.33 4.42 +0.65 0 1 7 +1
18SEP26 35.50 P 0.00 0.00 0.00 4.92 +0.66 0 0 4 0
18SEP26 36.00 P 0.00 0.00 0.00 5.42 +0.67 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 5.92 +0.68 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 6.43 +0.69 84 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 6.92 +0.68 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 7.42 +0.68 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 7.92 +0.68 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 8.42 +0.68 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 8.92 +0.68 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 9.42 +0.68 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 9.92 +0.68 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 10.42 +0.68 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 10.92 +0.68 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 11.42 +0.68 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 11.94 +0.70 144 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 12.44 +0.70 148 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 12.92 +0.68 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 13.42 +0.68 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
25SEP26 22.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
25SEP26 22.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
25SEP26 23.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
25SEP26 23.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 24.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
25SEP26 24.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 25.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
25SEP26 25.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 26.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
25SEP26 26.50 P 0.00 0.00 0.00 0.03 - 45 0 0 -
25SEP26 27.00 P 0.09 0.09 0.09 0.06 - 46 45 45 -
25SEP26 27.50 P 0.12 0.13 0.12 0.10 - 46 22 22 -
25SEP26 28.00 P 0.00 0.00 0.00 0.15 - 45 0 0 -
25SEP26 28.50 P 0.25 0.25 0.25 0.24 - 45 1 1 -
25SEP26 29.00 P 0.36 0.39 0.36 0.36 - 46 3 3 -
25SEP26 29.50 P 0.51 0.51 0.51 0.51 - 46 2 2 -
25SEP26 30.00 P 0.75 0.75 0.75 0.70 - 46 4 4 -
25SEP26 30.50 P 0.98 0.98 0.98 0.93 - 46 12 12 -
25SEP26 31.00 P 1.04 1.26 1.04 1.21 - 46 26 25 -
25SEP26 31.50 P 0.00 0.00 0.00 1.55 - 48 0 0 -
25SEP26 32.00 P 0.00 0.00 0.00 1.89 - 48 0 0 -
25SEP26 32.50 P 0.00 0.00 0.00 2.29 - 49 0 0 -
25SEP26 33.00 P 0.00 0.00 0.00 2.67 - 48 0 0 -
25SEP26 33.50 P 0.00 0.00 0.00 3.17 - 54 0 0 -
25SEP26 34.00 P 0.00 0.00 0.00 3.52 - 46 0 0 -
25SEP26 34.50 P 0.00 0.00 0.00 3.99 - 47 0 0 -
25SEP26 35.00 P 0.00 0.00 0.00 4.46 - 47 0 0 -
25SEP26 35.50 P 0.00 0.00 0.00 4.94 - 47 0 0 -
25SEP26 36.00 P 0.00 0.00 0.00 5.43 - 47 0 0 -
25SEP26 36.50 P 0.00 0.00 0.00 5.99 - 64 0 0 -
25SEP26 37.00 P 0.00 0.00 0.00 6.49 - 68 0 0 -
25SEP26 37.50 P 0.00 0.00 0.00 6.99 - 71 0 0 -
25SEP26 38.00 P 0.00 0.00 0.00 7.51 - 78 0 0 -
25SEP26 38.50 P 0.00 0.00 0.00 8.01 - 82 0 0 -
25SEP26 39.00 P 0.00 0.00 0.00 8.42 - 0 0 0 -
25SEP26 39.50 P 0.00 0.00 0.00 9.01 - 89 0 0 -
25SEP26 40.00 P 0.00 0.00 0.00 9.48 - 87 0 0 -
25SEP26 40.50 P 0.00 0.00 0.00 10.01 - 96 0 0 -
25SEP26 41.00 P 0.00 0.00 0.00 10.48 - 93 0 0 -
25SEP26 41.50 P 0.00 0.00 0.00 10.98 - 96 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.01 - 203 0 0 -
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 104 0
29SEP26 26.00 P 0.08 0.08 0.08 0.07 +0.02 50 200 315 +200
29SEP26 27.00 P 0.12 0.13 0.12 0.13 +0.02 48 50 1,002 +35
29SEP26 28.00 P 0.21 0.27 0.21 0.26 +0.06 46 242 906 +240
29SEP26 29.00 P 0.39 0.50 0.39 0.47 +0.11 45 171 2,676 -25
29SEP26 30.00 P 0.79 0.85 0.72 0.81 +0.18 44 67 2,041 +17
29SEP26 31.00 P 1.07 1.30 1.07 1.30 +0.28 44 111 1,920 -71
29SEP26 32.00 P 1.90 2.00 1.90 2.01 +0.41 46 29 1,528 +3
29SEP26 33.00 P 2.61 2.78 2.61 2.77 +0.50 47 5 2,570 -5
29SEP26 34.00 P 3.52 3.52 3.52 3.69 +0.67 53 8 3,526 -8
29SEP26 35.00 P 4.35 4.35 4.35 4.51 +0.60 47 1 2,463 +1
29SEP26 36.00 P 0.00 0.00 0.00 5.46 +0.63 48 0 1,461 0
29SEP26 37.00 P 0.00 0.00 0.00 6.49 +0.71 59 0 3,518 0
29SEP26 38.00 P 7.58 7.58 7.58 7.51 +0.73 68 2 1,584 -1
29SEP26 39.00 P 8.24 8.34 8.24 8.48 +0.74 69 101 2,008 +1
29SEP26 40.00 P 9.20 9.50 9.20 9.48 +0.73 75 25 1,760 -10
29SEP26 41.00 P 10.50 10.50 10.50 10.48 +0.74 81 5 1,873 -27
29SEP26 42.00 P 0.00 0.00 0.00 11.45 +0.71 79 10 2,074 -177
29SEP26 43.00 P 12.15 12.40 12.15 12.56 +0.82 104 6 4,171 -159
29SEP26 44.00 P 0.00 0.00 0.00 13.47 +0.73 94 1,000 3,990 +1,000
29SEP26 45.00 P 15.00 15.00 14.40 14.42 +0.68 0 1,923 12,676 +687
29SEP26 46.00 P 0.00 0.00 0.00 15.44 +0.70 94 0 557 -778
29SEP26 47.00 P 0.00 0.00 0.00 16.42 +0.68 0 0 114 0
29SEP26 48.00 P 0.00 0.00 0.00 17.45 +0.71 106 0 315 0
29SEP26 49.00 P 0.00 0.00 0.00 18.43 +0.69 102 0 750 0
29SEP26 50.00 P 0.00 0.00 0.00 19.42 +0.68 0 0 656 0
29SEP26 52.50 P 0.00 0.00 0.00 21.92 +0.68 0 0 530 0
29SEP26 55.00 P 0.00 0.00 0.00 24.45 +0.71 133 700 1,431 +700
29SEP26 57.50 P 0.00 0.00 0.00 26.92 +0.68 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.43 +0.69 139 0 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 31.94 +0.70 153 0 210 0
29SEP26 65.00 P 0.00 0.00 0.00 34.42 +0.68 0 0 2,391 0
29SEP26 67.50 P 36.96 36.96 36.96 36.92 +0.68 0 36 2,497 0
29SEP26 70.00 P 39.46 39.46 39.46 39.43 +0.69 167 36 2,231 0
29SEP26 72.50 P 0.00 0.00 0.00 41.92 +0.68 0 0 205 0
29SEP26 75.00 P 44.46 44.46 44.46 44.43 +0.69 179 45 1,384 0
29SEP26 77.50 P 0.00 0.00 0.00 46.92 +0.68 0 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 49.42 +0.68 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.92 +0.68 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.42 +0.68 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.92 +0.68 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.42 +0.68 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 61.93 +0.69 216 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 64.42 +0.68 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 66.92 +0.68 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 69.42 +0.68 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 71.94 +0.70 242 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 74.42 +0.68 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 76.93 +0.69 243 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 79.42 +0.68 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 81.92 +0.68 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 84.43 +0.69 254 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 86.92 +0.68 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 89.44 +0.70 270 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 91.92 +0.68 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 94.42 +0.68 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 96.93 +0.69 273 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 99.42 +0.68 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 101.92 +0.68 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 104.42 +0.68 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 106.92 +0.68 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 109.42 +0.68 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 111.92 +0.68 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 114.42 +0.68 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 116.92 +0.68 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 119.42 +0.68 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 - 117 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 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 60 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 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 31 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 207 0
29OCT26 25.00 P 0.00 0.00 0.00 0.20 +0.04 45 0 183 0
29OCT26 26.00 P 0.35 0.36 0.35 0.34 +0.07 45 95 499 +76
29OCT26 27.00 P 0.51 0.55 0.51 0.53 +0.08 44 150 769 +150
29OCT26 28.00 P 0.77 0.80 0.77 0.77 +0.10 44 46 648 +2
29OCT26 29.00 P 1.10 1.16 1.07 1.13 +0.19 44 21 731 +3
29OCT26 30.00 P 1.43 1.57 1.43 1.56 +0.24 44 97 5,945 +3
29OCT26 31.00 P 2.00 2.07 2.00 2.07 +0.27 44 4 1,598 0
29OCT26 32.00 P 0.00 0.00 0.00 2.69 +0.36 44 0 1,421 0
29OCT26 33.00 P 3.19 3.19 3.19 3.37 +0.41 44 20 1,080 -20
29OCT26 34.00 P 4.05 4.05 4.05 4.17 +0.48 46 10 3,137 0
29OCT26 35.00 P 4.89 4.90 4.89 4.90 +0.46 44 6 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 5.85 +0.60 48 0 645 0
29OCT26 37.00 P 0.00 0.00 0.00 6.75 +0.58 49 0 684 0
29OCT26 38.00 P 7.85 7.85 7.85 7.56 +0.50 45 4 5,645 0
29OCT26 39.00 P 8.65 8.65 8.65 8.54 +0.40 48 2 320 -1
29OCT26 40.00 P 0.00 0.00 0.00 9.48 +0.64 47 0 7,214 0
29OCT26 41.00 P 0.00 0.00 0.00 10.50 +0.70 52 0 789 0
29OCT26 42.00 P 0.00 0.00 0.00 11.45 +0.69 50 0 1,024 0
29OCT26 43.00 P 0.00 0.00 0.00 12.56 +0.82 63 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 13.47 +0.72 59 0 1,307 0
29OCT26 45.00 P 0.00 0.00 0.00 14.42 +0.68 0 0 744 -683
29OCT26 46.00 P 0.00 0.00 0.00 15.44 +0.70 60 0 894 -838
29OCT26 47.00 P 0.00 0.00 0.00 16.42 +0.68 0 0 301 0
29OCT26 48.00 P 0.00 0.00 0.00 17.45 +0.71 67 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 18.43 +0.69 66 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.42 +0.68 0 0 1 0
29OCT26 52.50 P 0.00 0.00 0.00 21.92 +0.68 0 0 8 0
29OCT26 55.00 P 0.00 0.00 0.00 24.45 +0.71 84 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.92 +0.68 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.43 +0.69 89 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.94 +0.70 97 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.42 +0.68 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.92 +0.68 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.43 +0.69 107 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.92 +0.68 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.43 +0.69 115 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.92 +0.68 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 49.42 +0.68 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.92 +0.68 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 54.42 +0.68 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 56.92 +0.68 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 59.42 +0.68 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.93 +0.69 138 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 64.42 +0.68 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.96 +0.72 153 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 69.42 +0.68 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 71.94 +0.70 154 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 74.42 +0.68 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 76.96 +0.72 164 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 79.42 +0.68 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 81.92 +0.68 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 84.43 +0.69 163 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 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 68 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 33 0
27NOV26 21.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 10 0
27NOV26 22.00 P 0.00 0.00 0.00 0.14 0.00 47 0 41 0
27NOV26 23.00 P 0.00 0.00 0.00 0.22 0.00 47 0 68 0
27NOV26 24.00 P 0.00 0.00 0.00 0.35 +0.02 47 0 12 0
27NOV26 25.00 P 0.53 0.53 0.50 0.52 +0.06 47 54 147 +45
27NOV26 26.00 P 0.70 0.70 0.70 0.74 +0.09 47 45 278 0
27NOV26 27.00 P 0.96 1.01 0.96 1.00 +0.11 47 105 658 +100
27NOV26 28.00 P 1.28 1.28 1.28 1.33 +0.16 47 4 1,022 -4
27NOV26 29.00 P 0.00 0.00 0.00 1.73 +0.21 46 0 1,662 0
27NOV26 30.00 P 2.13 2.21 2.13 2.19 +0.25 46 12 2,563 0
27NOV26 31.00 P 2.65 2.70 2.59 2.72 +0.29 46 18 2,038 -4
27NOV26 32.00 P 3.34 3.34 3.34 3.32 +0.34 47 3 1,927 0
27NOV26 33.00 P 0.00 0.00 0.00 3.99 +0.39 47 0 762 0
27NOV26 34.00 P 0.00 0.00 0.00 4.72 +0.44 48 0 496 0
27NOV26 35.00 P 0.00 0.00 0.00 5.61 +0.58 51 0 286 0
27NOV26 36.00 P 0.00 0.00 0.00 6.21 +0.23 47 0 380 0
27NOV26 37.00 P 6.80 6.80 6.80 7.13 +0.71 50 10 209 0
27NOV26 38.00 P 0.00 0.00 0.00 7.89 +0.65 48 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 8.55 +0.41 39 0 627 0
27NOV26 40.00 P 0.00 0.00 0.00 9.68 +0.70 48 0 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 10.66 +0.77 50 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 11.59 +0.59 50 0 3,963 0
27NOV26 43.00 P 0.00 0.00 0.00 12.56 +0.60 51 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 13.48 +0.65 49 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 14.45 +0.59 49 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 15.44 +0.62 50 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 16.43 +0.63 50 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 17.45 +0.67 55 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 18.43 +0.67 54 0 0 -128
27NOV26 50.00 P 0.00 0.00 0.00 19.42 +0.67 0 0 11 -15
27NOV26 52.50 P 0.00 0.00 0.00 21.92 +0.68 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.45 +0.71 69 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 26.92 +0.68 0 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 29.43 +0.69 74 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.94 +0.70 80 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.42 +0.68 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.92 +0.68 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.43 +0.69 88 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 41.92 +0.68 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.43 +0.69 95 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.92 +0.68 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 49.42 +0.68 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.92 +0.68 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 54.42 +0.68 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.92 +0.68 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 59.42 +0.68 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.93 +0.69 114 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 64.42 +0.68 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.96 +0.72 125 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 69.42 +0.68 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 71.94 +0.70 126 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 74.42 +0.68 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 76.96 +0.72 134 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 79.42 +0.68 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 81.92 +0.68 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 84.43 +0.69 135 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 47 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 47 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 47 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 0.00 47 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 31 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 24 0
30DEC26 20.00 P 0.18 0.18 0.18 0.11 +0.01 46 10 87 +10
30DEC26 21.00 P 0.24 0.24 0.24 0.18 +0.03 46 3 288 +3
30DEC26 22.00 P 0.34 0.34 0.34 0.28 +0.03 46 1 41 0
30DEC26 23.00 P 0.44 0.44 0.44 0.41 +0.05 46 50 257 0
30DEC26 24.00 P 0.59 0.60 0.59 0.58 +0.06 46 52 420 +52
30DEC26 25.00 P 0.80 0.82 0.80 0.80 +0.08 46 39 968 +23
30DEC26 26.00 P 1.03 1.05 1.03 1.07 +0.13 46 33 538 +30
30DEC26 27.00 P 1.35 1.35 1.35 1.36 +0.17 46 26 1,954 +26
30DEC26 28.00 P 1.65 1.73 1.65 1.73 +0.19 46 34 439 +2
30DEC26 29.00 P 2.09 2.13 2.08 2.14 +0.21 46 32 1,560 +32
30DEC26 30.00 P 2.60 2.66 2.56 2.63 +0.24 46 179 1,383 +142
30DEC26 31.00 P 0.00 0.00 0.00 3.17 +0.29 46 0 1,592 0
30DEC26 32.00 P 3.71 3.71 3.71 3.78 +0.34 46 15 1,194 -15
30DEC26 33.00 P 0.00 0.00 0.00 4.42 +0.36 46 0 943 0
30DEC26 34.00 P 0.00 0.00 0.00 5.14 +0.40 47 0 5,935 0
30DEC26 35.00 P 0.00 0.00 0.00 5.88 +0.40 48 0 7,329 0
30DEC26 36.00 P 6.60 6.60 6.60 6.65 +0.47 48 11 758 0
30DEC26 37.00 P 7.51 7.52 7.51 7.42 +0.46 48 20 3,559 +10
30DEC26 38.00 P 8.08 8.20 8.08 8.13 +0.52 46 103 810 +21
30DEC26 39.00 P 0.00 0.00 0.00 9.14 +0.65 49 0 548 0
30DEC26 40.00 P 10.28 10.28 10.10 10.08 +0.59 51 41 12,702 +9
30DEC26 41.00 P 0.00 0.00 0.00 10.82 +0.67 48 0 3,109 0
30DEC26 42.00 P 0.00 0.00 0.00 11.73 +0.69 48 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 12.64 +0.68 47 0 1,573 0
30DEC26 44.00 P 0.00 0.00 0.00 13.58 +0.73 48 0 952 0
30DEC26 45.00 P 14.64 14.64 14.64 14.60 +0.74 51 6 3,343 +6
30DEC26 46.00 P 0.00 0.00 0.00 15.55 +0.58 50 0 3,028 0
30DEC26 47.00 P 0.00 0.00 0.00 16.51 +0.59 51 0 4,732 0
30DEC26 48.00 P 0.00 0.00 0.00 17.48 +0.60 51 0 1,144 0
30DEC26 49.00 P 0.00 0.00 0.00 18.46 +0.69 51 0 234 0
30DEC26 50.00 P 19.39 19.54 19.23 19.48 +0.64 54 76 4,659 -76
30DEC26 52.50 P 0.00 0.00 0.00 21.92 +0.65 0 0 262 -18
30DEC26 55.00 P 24.40 24.62 24.38 24.45 +0.70 60 17 2,016 -17
30DEC26 57.50 P 0.00 0.00 0.00 26.92 +0.68 0 0 498 0
30DEC26 60.00 P 0.00 0.00 0.00 29.43 +0.69 65 0 302 0
30DEC26 62.50 P 0.00 0.00 0.00 31.94 +0.70 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.42 +0.68 0 0 2,164 0
30DEC26 67.50 P 36.80 36.80 36.80 36.92 +0.68 0 1 76 0
30DEC26 70.00 P 0.00 0.00 0.00 39.43 +0.69 77 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.92 +0.68 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 44.43 +0.69 83 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 46.92 +0.68 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.42 +0.68 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 51.92 +0.68 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.42 +0.68 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.92 +0.68 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.42 +0.68 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.93 +0.69 100 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.42 +0.68 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.96 +0.72 109 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 69.42 +0.68 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 71.94 +0.70 111 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.42 +0.68 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 76.96 +0.72 117 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 79.42 +0.68 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 81.92 +0.68 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 84.43 +0.69 118 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 86.92 +0.68 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 89.44 +0.70 123 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 91.92 +0.68 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 94.42 +0.68 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 96.93 +0.69 126 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 99.42 +0.68 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 101.92 +0.68 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 104.42 +0.68 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 106.92 +0.68 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 109.42 +0.68 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 111.92 +0.68 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 114.42 +0.68 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 116.92 +0.68 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 119.42 +0.68 0 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 47 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 48 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 0.00 47 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 0.00 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 0.00 47 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 0.00 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.35 0.00 47 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 0.41 0.00 47 0 13 0
30MAR27 21.00 P 0.00 0.00 0.00 0.57 +0.01 47 0 576 0
30MAR27 22.00 P 0.00 0.00 0.00 0.76 +0.03 47 0 128 0
30MAR27 23.00 P 0.00 0.00 0.00 0.99 +0.06 47 0 342 0
30MAR27 24.00 P 0.00 0.00 0.00 1.25 +0.09 47 0 266 0
30MAR27 25.00 P 0.00 0.00 0.00 1.53 +0.11 47 0 210 0
30MAR27 26.00 P 1.85 1.85 1.85 1.86 +0.14 46 45 364 +45
30MAR27 27.00 P 2.20 2.22 2.20 2.22 +0.15 46 3 358 0
30MAR27 28.00 P 2.65 2.65 2.65 2.65 +0.19 46 1 474 +1
30MAR27 29.00 P 0.00 0.00 0.00 3.12 +0.22 46 0 3,259 0
30MAR27 30.00 P 3.58 3.58 3.58 3.63 +0.25 46 45 1,664 0
30MAR27 31.00 P 0.00 0.00 0.00 4.18 +0.28 46 0 2,423 0
30MAR27 32.00 P 0.00 0.00 0.00 4.78 +0.31 46 0 424 0
30MAR27 33.00 P 0.00 0.00 0.00 5.41 +0.34 47 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.05 +0.32 46 0 260 0
30MAR27 35.00 P 0.00 0.00 0.00 6.78 +0.39 47 0 1,405 0
30MAR27 36.00 P 0.00 0.00 0.00 7.45 +0.42 47 1 430 0
30MAR27 37.00 P 0.00 0.00 0.00 8.21 +0.48 47 0 403 0
30MAR27 38.00 P 0.00 0.00 0.00 8.99 +0.54 47 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 9.79 +0.56 47 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 10.62 +0.58 47 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.45 +0.59 47 0 942 0
30MAR27 42.00 P 12.34 12.34 12.34 12.31 +0.65 48 1 592 +1
30MAR27 43.00 P 0.00 0.00 0.00 13.18 +0.57 48 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 14.05 +0.61 48 0 439 0
30MAR27 45.00 P 15.00 15.03 15.00 15.25 +0.97 53 21 6,249 +21
30MAR27 46.00 P 0.00 0.00 0.00 15.85 +0.67 48 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 16.76 +0.65 48 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 17.68 +0.66 47 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 18.61 +0.67 47 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 19.61 +0.74 49 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 21.92 +0.52 0 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 24.45 +0.63 49 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 26.92 +0.65 0 0 1,415 -131
30MAR27 60.00 P 0.00 0.00 0.00 29.43 +0.69 53 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 31.94 +0.70 57 0 11 0
30MAR27 65.00 P 0.00 0.00 0.00 34.42 +0.68 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.92 +0.68 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.43 +0.69 63 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 41.92 +0.68 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.43 +0.69 68 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.92 +0.68 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.42 +0.68 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.92 +0.68 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.42 +0.68 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.92 +0.68 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.42 +0.68 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.93 +0.69 81 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.42 +0.68 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.96 +0.72 88 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 69.42 +0.68 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 71.94 +0.70 89 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.42 +0.68 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 76.96 +0.72 94 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 79.42 +0.68 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 81.92 +0.68 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 84.43 +0.69 95 0 0 0
29JUN27 10.50 P 0.09 0.09 0.09 0.01 - 46 8 8 -
29JUN27 11.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.15 +0.02 49 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.22 +0.03 49 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.27 +0.03 49 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.31 +0.03 49 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.38 +0.05 49 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.44 +0.04 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.50 +0.04 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.59 +0.06 49 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.67 +0.06 48 0 10 0
29JUN27 19.50 P 0.00 0.00 0.00 0.76 +0.06 49 0 83 0
29JUN27 20.00 P 0.00 0.00 0.00 0.87 +0.08 49 0 260 0
29JUN27 21.00 P 0.00 0.00 0.00 1.09 +0.08 48 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 1.32 +0.07 48 0 234 0
29JUN27 23.00 P 0.00 0.00 0.00 1.59 +0.08 48 0 141 0
29JUN27 24.00 P 0.00 0.00 0.00 1.91 +0.12 48 0 11 0
29JUN27 25.00 P 2.20 2.25 2.20 2.25 +0.13 47 5 197 +5
29JUN27 26.00 P 2.61 2.61 2.61 2.63 +0.15 47 1 84 +1
29JUN27 27.00 P 0.00 0.00 0.00 3.05 +0.18 47 0 144 0
29JUN27 28.00 P 0.00 0.00 0.00 3.51 +0.22 47 0 77 0
29JUN27 29.00 P 0.00 0.00 0.00 4.01 +0.23 47 0 432 0
29JUN27 30.00 P 4.42 4.57 4.42 4.53 +0.24 47 42 347 +12
29JUN27 31.00 P 4.98 4.98 4.98 5.10 +0.27 47 30 656 +30
29JUN27 32.00 P 5.57 5.66 5.57 5.69 +0.29 47 30 380 0
29JUN27 33.00 P 0.00 0.00 0.00 6.25 +0.24 47 0 3,671 0
29JUN27 34.00 P 0.00 0.00 0.00 6.91 +0.33 47 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 7.63 +0.39 47 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 8.32 +0.54 47 0 157 0
29JUN27 37.00 P 9.10 9.10 9.08 8.91 +0.38 46 2 340 +2
29JUN27 38.00 P 0.00 0.00 0.00 9.75 +0.41 47 0 263 0
29JUN27 39.00 P 0.00 0.00 0.00 10.53 +0.49 48 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.32 +0.51 48 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.11 +0.52 47 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 12.94 +0.54 48 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 13.77 +0.56 48 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 14.61 +0.57 48 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 15.46 +0.58 48 0 185 0
29JUN27 46.00 P 0.00 0.00 0.00 16.34 +0.61 48 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.21 +0.56 48 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.10 +0.64 48 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 19.00 +0.65 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 19.90 +0.65 48 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 22.19 +0.72 47 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 24.55 +0.73 47 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 26.97 +0.54 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 29.45 +0.60 48 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 31.94 +0.65 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.42 +0.67 0 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 36.92 +0.68 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.43 +0.69 56 0 13 0
29JUN27 72.50 P 0.00 0.00 0.00 41.92 +0.68 0 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 44.43 +0.69 60 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.92 +0.68 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.42 +0.68 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.92 +0.68 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.42 +0.68 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.92 +0.68 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 59.42 +0.68 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.93 +0.69 72 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 64.42 +0.68 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.96 +0.72 77 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 69.42 +0.68 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 71.94 +0.70 79 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 74.42 +0.68 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 76.96 +0.72 83 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 79.42 +0.68 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 81.92 +0.68 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 84.43 +0.69 85 0 0 0
29SEP27 10.50 P 0.15 0.15 0.15 0.04 - 48 20 20 -
29SEP27 11.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.07 -0.03 48 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.11 -0.04 48 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.14 -0.04 48 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 0.17 -0.05 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.21 -0.05 48 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.26 -0.05 48 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.30 -0.06 48 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.36 -0.06 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.42 -0.06 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.49 -0.05 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.56 -0.07 48 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.65 -0.06 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.74 -0.06 48 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.83 -0.05 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.94 -0.05 48 0 0 0
29SEP27 19.50 P 1.13 1.13 1.13 1.06 -0.07 48 2 4 +2
29SEP27 20.00 P 0.00 0.00 0.00 1.17 -0.07 48 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.49 +0.06 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.71 +0.01 47 0 0 0
29SEP27 23.00 P 2.10 2.10 2.10 2.10 +0.10 48 1 1 +1
29SEP27 24.00 P 2.44 2.44 2.44 2.38 +0.04 47 1 1 +1
29SEP27 25.00 P 0.00 0.00 0.00 2.82 +0.14 48 0 19 0
29SEP27 26.00 P 0.00 0.00 0.00 3.24 +0.15 47 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 3.70 +0.18 48 0 104 0
29SEP27 28.00 P 0.00 0.00 0.00 4.19 +0.21 47 0 125 0
29SEP27 29.00 P 0.00 0.00 0.00 4.70 +0.22 47 0 677 0
29SEP27 30.00 P 5.15 5.15 5.15 5.25 +0.25 48 15 607 +15
29SEP27 31.00 P 0.00 0.00 0.00 5.82 +0.26 48 0 524 0
29SEP27 32.00 P 0.00 0.00 0.00 6.43 +0.30 48 0 102 0
29SEP27 33.00 P 6.99 7.00 6.99 6.96 +0.21 47 46 211 +45
29SEP27 34.00 P 0.00 0.00 0.00 7.61 +0.37 47 0 27 0
29SEP27 35.00 P 0.00 0.00 0.00 8.24 +0.34 47 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 8.99 +0.35 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.65 +0.51 47 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.40 +0.56 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.15 +0.43 47 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 11.92 +0.44 47 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 12.70 +0.51 47 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 13.50 +0.53 47 0 2 0
29SEP27 43.00 P 0.00 0.00 0.00 14.32 +0.51 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.13 +0.56 48 0 2 0
29SEP27 45.00 P 0.00 0.00 0.00 15.99 +0.61 48 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 16.83 +0.58 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.70 +0.56 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.57 +0.59 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.42 +0.61 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.28 +0.32 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 22.40 +0.21 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.71 +0.23 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.07 +0.28 46 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.48 +0.34 45 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.94 +0.41 46 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.42 +0.49 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.92 +0.56 0 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 39.43 +0.62 51 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 41.92 +0.65 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.43 +0.68 55 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.92 +0.68 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 49.42 +0.68 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.92 +0.68 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 54.42 +0.68 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.92 +0.68 0 0 0 0
TOTAL PUT 7,612 265,982 +953
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$ 369.000
18SEP26 285.00 C 0.00 0.00 0.00 84.11 - 85 0 0 -
18SEP26 287.50 C 0.00 0.00 0.00 81.59 - 0 0 0 -
18SEP26 290.00 C 0.00 0.00 0.00 79.10 - 71 0 0 -
18SEP26 292.50 C 0.00 0.00 0.00 76.60 - 67 0 0 -
18SEP26 295.00 C 0.00 0.00 0.00 74.10 -0.70 64 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 71.61 -0.70 70 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 69.11 -0.72 67 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 64.13 -0.74 68 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 59.16 -0.79 68 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 54.21 -0.86 67 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 49.31 -0.95 67 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 44.47 -1.06 68 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 39.72 -1.21 67 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 35.10 -1.37 67 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 30.65 -1.55 67 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 26.43 -1.72 67 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 21.80 -1.93 61 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 18.26 -2.19 63 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 15.05 -2.17 64 0 6 0
18SEP26 365.00 C 0.00 0.00 0.00 12.21 -2.11 65 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 9.73 -2.07 65 0 4 0
18SEP26 375.00 C 10.20 10.20 10.20 7.62 -2.01 66 6 9 0
18SEP26 380.00 C 7.65 9.80 7.65 5.87 -1.88 66 19 32 +15
18SEP26 385.00 C 6.92 6.92 5.90 4.43 -1.73 66 2 6 -1
18SEP26 390.00 C 3.80 3.80 3.80 3.28 -1.56 66 2 14 +1
18SEP26 395.00 C 4.24 4.24 3.18 2.39 -1.55 67 7 7 +3
18SEP26 400.00 C 3.50 3.50 3.50 1.71 -1.34 67 3 85 +3
18SEP26 405.00 C 0.00 0.00 0.00 1.21 -1.09 67 0 45 0
18SEP26 410.00 C 0.00 0.00 0.00 0.88 -0.84 68 0 135 0
18SEP26 415.00 C 0.00 0.00 0.00 0.59 -0.68 68 0 46 0
18SEP26 420.00 C 1.49 1.49 1.49 0.39 -0.53 68 15 41 +15
18SEP26 425.00 C 0.00 0.00 0.00 0.26 -0.40 68 0 15 0
18SEP26 430.00 C 0.00 0.00 0.00 0.16 -0.31 67 0 16 0
18SEP26 435.00 C 0.00 0.00 0.00 0.11 -0.22 68 0 30 0
18SEP26 440.00 C 0.00 0.00 0.00 0.07 -0.16 68 0 14 0
18SEP26 445.00 C 0.00 0.00 0.00 0.04 -0.12 68 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.03 -0.08 69 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.02 -0.05 70 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 15 0
18SEP26 465.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 15 0
18SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 84.62 - 74 0 0 -
25SEP26 287.50 C 0.00 0.00 0.00 82.56 - 83 0 0 -
25SEP26 290.00 C 0.00 0.00 0.00 81.09 - 96 0 0 -
25SEP26 292.50 C 0.00 0.00 0.00 77.59 - 79 0 0 -
25SEP26 295.00 C 0.00 0.00 0.00 76.74 - 98 0 0 -
25SEP26 297.50 C 0.00 0.00 0.00 74.01 - 93 0 0 -
25SEP26 300.00 C 0.00 0.00 0.00 70.62 - 79 0 0 -
25SEP26 305.00 C 0.00 0.00 0.00 65.49 - 72 0 0 -
25SEP26 310.00 C 0.00 0.00 0.00 59.51 - 49 0 0 -
25SEP26 315.00 C 0.00 0.00 0.00 55.63 - 64 0 0 -
25SEP26 320.00 C 0.00 0.00 0.00 50.85 - 61 0 0 -
25SEP26 325.00 C 0.00 0.00 0.00 46.43 - 61 0 0 -
25SEP26 330.00 C 0.00 0.00 0.00 42.15 - 61 0 0 -
25SEP26 335.00 C 0.00 0.00 0.00 38.04 - 61 0 0 -
25SEP26 340.00 C 0.00 0.00 0.00 34.13 - 61 0 0 -
25SEP26 345.00 C 0.00 0.00 0.00 30.43 - 61 0 0 -
25SEP26 350.00 C 0.00 0.00 0.00 26.95 - 61 0 0 -
25SEP26 355.00 C 0.00 0.00 0.00 23.71 - 61 0 0 -
25SEP26 360.00 C 0.00 0.00 0.00 20.10 - 59 0 0 -
25SEP26 365.00 C 0.00 0.00 0.00 17.45 - 59 0 0 -
25SEP26 370.00 C 0.00 0.00 0.00 15.04 - 60 0 0 -
25SEP26 375.00 C 0.00 0.00 0.00 12.87 - 60 0 0 -
25SEP26 380.00 C 0.00 0.00 0.00 10.94 - 60 0 0 -
25SEP26 385.00 C 0.00 0.00 0.00 9.23 - 60 0 0 -
25SEP26 390.00 C 0.00 0.00 0.00 7.74 - 60 0 0 -
25SEP26 395.00 C 0.00 0.00 0.00 6.44 - 61 0 0 -
25SEP26 400.00 C 5.60 5.60 5.00 5.32 - 61 50 50 -
25SEP26 405.00 C 0.00 0.00 0.00 4.37 - 61 0 0 -
25SEP26 410.00 C 0.00 0.00 0.00 3.56 - 61 0 0 -
25SEP26 415.00 C 0.00 0.00 0.00 2.88 - 61 0 0 -
25SEP26 420.00 C 0.00 0.00 0.00 2.32 - 61 0 0 -
25SEP26 425.00 C 0.00 0.00 0.00 1.85 - 61 0 0 -
25SEP26 430.00 C 0.00 0.00 0.00 1.50 - 61 0 0 -
25SEP26 435.00 C 0.00 0.00 0.00 1.23 - 62 0 0 -
25SEP26 440.00 C 0.00 0.00 0.00 0.97 - 62 0 0 -
25SEP26 445.00 C 0.00 0.00 0.00 0.75 - 62 0 0 -
25SEP26 450.00 C 0.00 0.00 0.00 0.58 - 62 0 0 -
25SEP26 455.00 C 0.00 0.00 0.00 0.45 - 62 0 0 -
25SEP26 460.00 C 0.00 0.00 0.00 0.35 - 62 0 0 -
25SEP26 465.00 C 0.00 0.00 0.00 0.26 - 62 0 0 -
25SEP26 470.00 C 0.00 0.00 0.00 0.19 - 61 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 124.78 -0.19 99 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 120.45 +0.47 111 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 115.45 +0.46 106 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 109.78 -0.60 86 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 104.78 -0.26 82 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 99.82 -0.25 79 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 95.43 +0.31 86 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 90.40 +0.21 81 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 85.60 +0.31 80 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 81.09 +1.47 81 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 76.74 +1.15 83 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 70.62 -0.21 67 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 60.14 -1.38 52 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 52.29 -0.34 63 0 20 0
29SEP26 330.00 C 0.00 0.00 0.00 43.29 -0.99 59 0 32 0
29SEP26 340.00 C 0.00 0.00 0.00 35.55 -1.04 59 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 28.60 -1.08 59 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 21.86 -1.09 56 0 154 0
29SEP26 370.00 C 0.00 0.00 0.00 16.85 -1.02 57 0 129 0
29SEP26 380.00 C 12.00 12.80 12.00 12.72 -0.94 57 22 160 +22
29SEP26 390.00 C 0.00 0.00 0.00 9.39 -0.85 58 0 98 0
29SEP26 400.00 C 0.00 0.00 0.00 6.78 -0.75 58 0 109 0
29SEP26 410.00 C 6.20 6.20 6.20 4.80 -0.66 58 1 301 0
29SEP26 420.00 C 4.08 4.08 4.08 3.33 -0.75 58 1 233 0
29SEP26 430.00 C 2.71 2.71 2.71 2.26 -0.58 58 1 134 0
29SEP26 440.00 C 0.00 0.00 0.00 1.60 -0.34 59 0 127 0
29SEP26 450.00 C 0.00 0.00 0.00 1.05 -0.25 59 0 213 0
29SEP26 460.00 C 0.00 0.00 0.00 0.67 -0.19 59 0 167 0
29SEP26 470.00 C 0.00 0.00 0.00 0.43 -0.12 59 0 245 0
29SEP26 480.00 C 0.00 0.00 0.00 0.27 -0.08 59 0 110 0
29SEP26 490.00 C 0.00 0.00 0.00 0.16 -0.06 59 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 0.10 -0.04 59 0 407 0
29SEP26 510.00 C 0.00 0.00 0.00 0.06 -0.03 59 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 61 0 878 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 63 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 66 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 68 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 73 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 77 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 79 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 81 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 84 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 86 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 94 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 95 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 97 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 99 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 101 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 113 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 119 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 123 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 126 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 132 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 125.37 -0.67 57 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 120.53 -0.68 57 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 115.74 -0.68 57 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 110.98 -0.68 57 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 105.61 -1.35 50 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 101.62 +1.39 57 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 95.82 -1.90 47 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 90.40 -0.01 39 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 85.60 -0.51 39 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 81.19 -0.69 43 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 77.06 -0.68 46 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 73.01 -0.69 48 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 65.24 -2.73 51 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 59.71 -0.70 57 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 52.67 -0.69 57 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 46.16 -0.68 57 0 15 0
29OCT26 350.00 C 0.00 0.00 0.00 40.19 -0.66 57 0 114 0
29OCT26 360.00 C 0.00 0.00 0.00 33.74 -0.62 55 0 52 0
29OCT26 370.00 C 0.00 0.00 0.00 29.02 -0.59 55 0 49 0
29OCT26 380.00 C 0.00 0.00 0.00 24.81 -0.55 56 0 63 0
29OCT26 390.00 C 22.41 22.41 22.41 21.09 -0.52 56 15 97 -2
29OCT26 400.00 C 0.00 0.00 0.00 17.82 -0.49 56 0 132 0
29OCT26 410.00 C 0.00 0.00 0.00 14.98 -0.45 56 0 71 0
29OCT26 420.00 C 12.22 12.80 12.22 12.53 -0.41 56 2 92 +2
29OCT26 430.00 C 11.32 11.32 11.32 10.43 -0.37 56 15 48 -15
29OCT26 440.00 C 9.10 9.10 9.10 8.64 -0.33 56 1 30 0
29OCT26 450.00 C 6.35 6.35 6.35 7.12 -0.29 57 2 95 0
29OCT26 460.00 C 0.00 0.00 0.00 5.85 -0.26 57 0 82 0
29OCT26 470.00 C 0.00 0.00 0.00 4.78 -0.25 57 0 28 0
29OCT26 480.00 C 0.00 0.00 0.00 3.89 -0.39 57 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 3.18 -0.36 57 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 2.71 -0.16 58 0 157 0
27NOV26 250.00 C 0.00 0.00 0.00 122.61 +1.40 62 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 118.13 +1.71 62 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 113.64 +1.98 62 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 105.96 -1.00 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 101.81 -0.68 45 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 97.65 -0.68 48 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 93.64 -0.68 51 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 89.72 -0.69 52 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 85.81 -0.68 53 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 82.08 -0.68 54 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 78.44 -0.69 55 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 71.35 -0.68 56 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 64.74 -2.70 57 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 58.57 -2.50 58 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 52.67 -2.32 59 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 48.91 -0.66 62 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 42.34 -0.60 59 0 27 0
27NOV26 370.00 C 0.00 0.00 0.00 37.97 -0.60 60 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 33.68 -0.55 60 0 111 0
27NOV26 390.00 C 0.00 0.00 0.00 30.06 -0.55 60 0 154 0
27NOV26 400.00 C 0.00 0.00 0.00 26.47 -0.53 60 0 81 0
27NOV26 410.00 C 0.00 0.00 0.00 23.56 -0.50 60 0 48 0
27NOV26 420.00 C 0.00 0.00 0.00 20.65 -0.50 61 0 85 0
27NOV26 430.00 C 0.00 0.00 0.00 18.30 -0.43 61 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 16.02 -0.43 61 0 45 0
27NOV26 450.00 C 11.90 11.90 11.90 14.06 -0.81 61 1 68 -1
27NOV26 460.00 C 0.00 0.00 0.00 12.72 -0.38 62 0 55 0
27NOV26 470.00 C 0.00 0.00 0.00 11.01 -0.31 62 0 75 0
27NOV26 480.00 C 0.00 0.00 0.00 9.71 -0.31 62 0 36 0
27NOV26 490.00 C 0.00 0.00 0.00 8.41 -0.31 62 0 9 0
27NOV26 500.00 C 0.00 0.00 0.00 7.32 -0.24 62 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 125.93 -2.39 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 123.12 -0.67 61 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 118.71 -0.62 61 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 113.64 +1.98 58 0 28 0
30DEC26 265.00 C 0.00 0.00 0.00 106.72 -0.64 45 0 15 0
30DEC26 270.00 C 0.00 0.00 0.00 102.65 -0.58 49 0 17 0
30DEC26 275.00 C 0.00 0.00 0.00 98.62 -0.68 50 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 94.74 -0.64 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 90.89 -0.56 53 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 87.16 -0.65 54 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 83.56 -0.65 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 80.05 -0.55 56 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 73.21 -2.95 57 0 33 0
30DEC26 320.00 C 0.00 0.00 0.00 66.96 -0.48 57 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 60.95 -2.50 58 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 55.53 -2.17 58 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 51.83 +1.01 61 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 45.72 -0.37 59 0 81 0
30DEC26 370.00 C 0.00 0.00 0.00 41.21 -0.51 59 0 51 0
30DEC26 380.00 C 0.00 0.00 0.00 37.38 -0.31 60 0 30 0
30DEC26 390.00 C 0.00 0.00 0.00 33.66 -0.45 60 0 65 0
30DEC26 400.00 C 0.00 0.00 0.00 30.32 -0.30 60 0 142 0
30DEC26 410.00 C 0.00 0.00 0.00 27.38 -0.33 60 0 91 0
30DEC26 420.00 C 0.00 0.00 0.00 24.59 -0.31 60 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 22.10 -0.21 60 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 19.89 -0.28 60 0 554 0
30DEC26 450.00 C 0.00 0.00 0.00 17.82 -0.76 60 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 16.47 -0.19 61 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 14.83 -0.20 61 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 13.25 -0.15 61 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 11.82 -0.15 61 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 10.67 -0.14 61 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 9.54 -0.10 61 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 8.43 -0.11 61 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 7.63 -0.10 61 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 6.86 -0.07 61 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 6.08 -0.09 61 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 5.42 -0.07 61 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 4.90 -0.06 61 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 4.38 -0.06 61 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 3.87 -0.06 61 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 3.47 -0.04 61 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 3.13 -0.04 61 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 2.80 -0.04 61 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 2.47 -0.04 61 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 2.21 -0.02 61 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 2.00 -0.02 61 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 1.79 -0.02 61 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 1.59 -0.02 61 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 1.39 -0.02 61 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.27 -0.01 61 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 1.14 -0.02 61 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.02 -0.01 61 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.90 -0.01 61 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.80 -0.01 61 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.73 0.00 61 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.65 -0.01 61 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.58 -0.01 61 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.51 -0.01 61 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.46 0.00 61 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.41 -0.01 61 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.38 0.00 61 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.34 0.00 61 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.30 0.00 61 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.26 0.00 61 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.24 0.00 61 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.21 -0.01 61 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.19 -0.01 61 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.17 0.00 61 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.15 0.00 61 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.13 0.00 61 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.12 0.00 61 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.11 0.00 61 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.10 0.00 61 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.09 0.00 61 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.08 0.00 61 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 126.18 -2.14 44 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 123.12 -0.67 52 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 118.71 -0.62 52 0 17 0
30MAR27 260.00 C 0.00 0.00 0.00 114.48 -1.00 52 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 110.72 -0.96 53 0 33 0
30MAR27 270.00 C 0.00 0.00 0.00 107.09 -1.11 54 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 103.60 -1.16 54 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 100.25 -1.07 55 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 96.90 -1.07 56 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 93.55 -1.18 56 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 90.46 -1.23 56 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 87.56 -1.15 57 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 81.77 -1.21 57 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 76.24 -1.22 58 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 71.38 -1.19 58 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 66.59 -1.27 58 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 62.08 -1.14 58 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 58.12 -1.23 58 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 54.29 -1.20 59 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 50.48 -1.19 59 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 47.31 -1.16 59 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 44.26 -1.13 59 0 275 0
30MAR27 410.00 C 0.00 0.00 0.00 41.21 -1.15 59 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 38.41 -1.06 59 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 36.03 -1.05 59 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 33.66 -1.05 59 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 31.29 -1.07 59 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 29.20 -1.87 59 0 48 0
30MAR27 470.00 C 0.00 0.00 0.00 27.40 -1.82 59 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 25.60 -1.77 59 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 23.81 -1.72 59 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 22.12 -1.57 59 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 20.80 -1.48 59 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 19.47 -1.46 60 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 18.15 -1.42 60 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 16.83 -1.38 60 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 15.73 -1.19 60 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 14.78 -0.69 60 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 13.84 -1.14 60 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 12.89 -1.12 60 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 11.95 -1.09 60 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 11.15 -0.92 60 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 10.49 -0.91 60 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 10.15 -0.58 60 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 9.47 -0.59 60 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 8.80 -0.59 60 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 8.13 -0.59 60 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 7.67 -0.44 60 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 7.22 -0.45 60 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 6.77 -0.45 60 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 6.32 -0.45 60 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 5.87 -0.46 60 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 5.42 -0.46 60 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 5.11 -0.34 60 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 4.82 -0.34 60 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 4.53 -0.34 60 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 4.24 -0.34 60 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 3.95 -0.35 60 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 3.66 -0.35 60 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 3.40 -0.32 60 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 3.22 -0.24 60 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 3.04 -0.24 60 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 2.86 -0.24 60 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 131.84 -0.44 55 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 128.31 -0.52 56 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 125.12 -0.47 57 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 121.99 -0.37 58 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 118.86 -0.35 58 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 115.73 -0.43 58 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 112.68 -0.44 58 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 109.83 -0.31 59 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 107.17 -0.23 59 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 104.52 -0.27 59 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 101.87 -0.33 59 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 99.32 -0.28 60 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 94.22 -0.19 60 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 89.74 -0.20 60 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 85.46 -0.14 60 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 81.19 -0.12 60 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 77.06 -0.09 61 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 73.55 -0.06 61 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 70.05 -0.05 61 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 66.55 -0.05 61 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 63.10 0.00 61 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 60.30 +0.01 61 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 57.50 +0.01 61 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 54.70 +0.02 61 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 51.90 +0.02 61 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 49.37 +0.05 61 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 47.19 +0.06 61 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 45.01 +0.06 62 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 42.83 +0.07 62 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 40.65 +0.07 62 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 38.60 +0.08 62 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 36.95 +0.08 62 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 35.30 +0.09 62 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 33.66 +0.10 62 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 32.01 +0.10 62 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 30.36 +0.10 62 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 28.91 +0.10 62 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 27.71 +0.11 62 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 26.50 +0.11 62 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 25.29 +0.11 62 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 24.08 +0.11 62 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 22.88 -0.58 62 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 21.67 -0.55 62 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 20.80 -0.54 62 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 19.95 -0.50 62 0 41 0
29SEP27 290.00 C 0.00 0.00 0.00 112.94 - 59 0 0 -
29SEP27 295.00 C 0.00 0.00 0.00 110.52 +0.98 59 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 108.09 +1.01 59 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 103.49 +1.16 59 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 99.39 +1.19 59 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 95.31 +1.23 59 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 91.23 +1.27 59 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 87.29 +1.34 60 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 83.94 +1.37 60 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 80.59 +1.40 60 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 77.24 +1.43 60 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 73.89 +1.46 60 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 70.86 +1.46 60 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 68.18 +1.48 60 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 65.50 +1.51 60 0 15 0
29SEP27 430.00 C 0.00 0.00 0.00 62.83 +1.54 60 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 60.15 +1.57 60 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 57.54 +1.48 60 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 55.47 +1.52 60 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 53.39 +1.54 60 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 51.31 +1.56 61 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 49.23 +1.58 61 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 47.15 +1.60 61 0 0 0
TOTAL CALL 165 21,105 +42
18SEP26 285.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
18SEP26 287.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
18SEP26 290.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
18SEP26 292.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
18SEP26 295.00 P 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
18SEP26 297.50 P 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.02 -0.04 71 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.03 -0.07 69 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.06 -0.11 69 0 0 0
18SEP26 315.00 P 0.00 0.00 0.00 0.11 -0.19 68 0 0 0
18SEP26 320.00 P 0.00 0.00 0.00 0.20 -0.29 68 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.36 -0.41 68 0 22 0
18SEP26 330.00 P 0.86 0.86 0.86 0.62 -0.55 68 1 30 0
18SEP26 335.00 P 1.90 1.90 1.90 1.01 -0.71 68 1 37 +1
18SEP26 340.00 P 1.90 1.90 1.90 1.59 -0.87 68 12 69 -12
18SEP26 345.00 P 0.00 0.00 0.00 2.39 -1.06 68 0 40 0
18SEP26 350.00 P 3.70 4.00 3.70 3.47 -1.23 68 11 136 0
18SEP26 355.00 P 0.00 0.00 0.00 4.86 -1.38 68 0 10 0
18SEP26 360.00 P 5.37 5.37 5.37 6.61 -1.47 69 1 25 +1
18SEP26 365.00 P 0.00 0.00 0.00 8.74 -1.50 69 0 34 0
18SEP26 370.00 P 9.70 9.70 9.70 11.25 -1.47 69 3 37 +3
18SEP26 375.00 P 0.00 0.00 0.00 14.16 -1.40 70 0 16 0
18SEP26 380.00 P 0.00 0.00 0.00 17.43 -1.21 71 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 21.04 -1.17 72 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 24.99 -0.21 73 0 1 0
18SEP26 395.00 P 0.00 0.00 0.00 28.36 -0.69 67 0 1 0
18SEP26 400.00 P 0.00 0.00 0.00 32.66 -0.51 67 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 37.14 -0.32 67 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 41.76 -0.13 67 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 46.48 +0.04 67 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 51.29 +0.16 67 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 56.17 +0.28 67 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 61.09 +0.38 67 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 67.23 +1.64 105 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 71.91 -0.13 104 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 78.05 +2.01 130 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 82.98 +1.69 135 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 87.93 +0.35 139 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 93.12 +2.14 148 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 96.82 +0.77 127 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 101.80 +1.13 131 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 106.00 -0.64 0 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 111.00 -0.61 0 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 116.00 +0.49 0 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 121.55 +0.85 140 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 126.00 +0.52 0 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 131.00 -0.77 0 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.09 - 62 0 0 -
25SEP26 287.50 P 0.00 0.00 0.00 0.12 - 62 0 0 -
25SEP26 290.00 P 0.00 0.00 0.00 0.15 - 62 0 0 -
25SEP26 292.50 P 0.00 0.00 0.00 0.19 - 62 0 0 -
25SEP26 295.00 P 0.00 0.00 0.00 0.24 - 62 0 0 -
25SEP26 297.50 P 0.00 0.00 0.00 0.29 - 62 0 0 -
25SEP26 300.00 P 0.00 0.00 0.00 0.37 - 62 0 0 -
25SEP26 305.00 P 0.00 0.00 0.00 0.55 - 62 0 0 -
25SEP26 310.00 P 0.00 0.00 0.00 0.80 - 62 0 0 -
25SEP26 315.00 P 0.00 0.00 0.00 1.16 - 62 0 0 -
25SEP26 320.00 P 0.00 0.00 0.00 1.62 - 62 0 0 -
25SEP26 325.00 P 0.00 0.00 0.00 2.18 - 62 0 0 -
25SEP26 330.00 P 0.00 0.00 0.00 2.93 - 62 0 0 -
25SEP26 335.00 P 4.00 4.00 4.00 3.87 - 62 10 10 -
25SEP26 340.00 P 0.00 0.00 0.00 4.97 - 62 0 0 -
25SEP26 345.00 P 0.00 0.00 0.00 6.29 - 62 0 0 -
25SEP26 350.00 P 0.00 0.00 0.00 7.90 - 62 0 0 -
25SEP26 355.00 P 9.50 9.50 9.50 9.69 - 63 1 1 -
25SEP26 360.00 P 0.00 0.00 0.00 11.75 - 63 0 0 -
25SEP26 365.00 P 0.00 0.00 0.00 14.12 - 63 0 0 -
25SEP26 370.00 P 0.00 0.00 0.00 16.67 - 63 0 0 -
25SEP26 375.00 P 0.00 0.00 0.00 19.54 - 64 0 0 -
25SEP26 380.00 P 0.00 0.00 0.00 21.99 - 61 0 0 -
25SEP26 385.00 P 0.00 0.00 0.00 25.17 - 61 0 0 -
25SEP26 390.00 P 0.00 0.00 0.00 28.69 - 61 0 0 -
25SEP26 395.00 P 0.00 0.00 0.00 32.33 - 61 0 0 -
25SEP26 400.00 P 0.00 0.00 0.00 36.19 - 61 0 0 -
25SEP26 405.00 P 0.00 0.00 0.00 40.21 - 61 0 0 -
25SEP26 410.00 P 0.00 0.00 0.00 44.36 - 61 0 0 -
25SEP26 415.00 P 0.00 0.00 0.00 48.69 - 61 0 0 -
25SEP26 420.00 P 0.00 0.00 0.00 53.08 - 61 0 0 -
25SEP26 425.00 P 0.00 0.00 0.00 57.64 - 61 0 0 -
25SEP26 430.00 P 0.00 0.00 0.00 62.24 - 61 0 0 -
25SEP26 435.00 P 0.00 0.00 0.00 68.95 - 80 0 0 -
25SEP26 440.00 P 0.00 0.00 0.00 73.84 - 83 0 0 -
25SEP26 445.00 P 0.00 0.00 0.00 78.79 - 86 0 0 -
25SEP26 450.00 P 0.00 0.00 0.00 83.58 - 87 0 0 -
25SEP26 455.00 P 0.00 0.00 0.00 88.78 - 93 0 0 -
25SEP26 460.00 P 0.00 0.00 0.00 93.31 - 92 0 0 -
25SEP26 465.00 P 0.00 0.00 0.00 98.23 - 95 0 0 -
25SEP26 470.00 P 0.00 0.00 0.00 103.15 - 97 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 65 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 59 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 0.00 59 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.05 -0.02 59 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.08 -0.03 58 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.13 -0.04 58 0 60 0
29SEP26 285.00 P 0.00 0.00 0.00 0.21 -0.05 59 0 23 0
29SEP26 290.00 P 0.00 0.00 0.00 0.31 -0.07 59 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.47 -0.09 59 0 233 0
29SEP26 300.00 P 0.00 0.00 0.00 0.68 -0.12 59 0 145 0
29SEP26 310.00 P 1.80 2.00 1.71 1.32 -0.17 59 410 418 +130
29SEP26 320.00 P 2.50 3.03 2.50 2.36 -0.27 59 604 464 +75
29SEP26 330.00 P 0.00 0.00 0.00 4.01 -0.33 59 0 162 0
29SEP26 340.00 P 6.83 7.08 6.53 6.34 -0.37 59 91 168 +29
29SEP26 350.00 P 8.23 10.19 8.23 9.46 -0.40 60 26 770 -11
29SEP26 360.00 P 14.29 14.29 12.45 13.47 -0.41 60 25 534 -14
29SEP26 370.00 P 17.09 18.58 15.98 18.48 -0.34 60 75 325 +46
29SEP26 380.00 P 0.00 0.00 0.00 24.40 -0.28 61 0 112 0
29SEP26 390.00 P 0.00 0.00 0.00 30.27 -0.17 59 0 193 0
29SEP26 400.00 P 37.65 37.65 37.65 37.59 -0.06 59 1 348 0
29SEP26 410.00 P 0.00 0.00 0.00 45.55 +0.05 59 0 317 0
29SEP26 420.00 P 54.18 58.73 50.08 55.66 +0.17 67 340 800 -222
29SEP26 430.00 P 0.00 0.00 0.00 62.96 +0.29 59 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 73.84 -0.14 71 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 84.14 +0.45 79 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 94.10 +0.51 85 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 103.15 -0.49 84 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 113.66 -0.14 93 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 123.48 +0.49 97 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 131.74 -1.26 84 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 141.64 -2.33 86 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 151.52 -3.24 88 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 161.46 -1.65 91 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 171.41 -1.21 94 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 182.71 +1.02 117 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 191.36 -1.15 100 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 202.65 +0.58 125 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 213.00 +1.63 133 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 223.00 +2.20 137 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 232.59 +0.21 136 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 242.95 +2.19 144 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 252.90 +0.53 147 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 263.14 +1.21 153 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 272.88 +0.22 153 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 281.18 -1.36 122 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 291.20 -0.09 126 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 301.09 -1.14 123 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 311.15 -0.11 129 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 321.20 -0.66 134 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 331.12 -0.65 133 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 342.80 +1.04 175 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 352.77 +0.25 177 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 362.77 +0.28 180 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 372.74 +1.82 182 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 382.74 -0.14 185 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 392.74 +0.09 188 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 402.69 +1.28 190 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 412.68 -0.21 192 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 422.69 +0.68 195 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 432.67 +0.06 197 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 442.66 +0.06 200 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 452.64 +1.83 202 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 462.64 +1.10 204 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 472.60 +2.20 206 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 482.61 +0.71 209 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 492.35 +0.72 207 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 502.84 +0.38 217 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 512.50 +1.00 214 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 522.50 +1.00 217 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 532.50 +1.00 219 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 542.50 +0.50 221 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 552.50 +0.50 223 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 562.50 +0.50 225 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 572.50 +0.50 227 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.45 -0.01 57 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.60 -0.02 57 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.77 -0.02 57 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 1.01 -0.03 57 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 1.31 -0.03 57 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 1.66 -0.03 57 0 47 0
29OCT26 275.00 P 0.00 0.00 0.00 2.07 -0.02 58 0 45 0
29OCT26 280.00 P 0.00 0.00 0.00 2.54 -0.03 58 0 208 0
29OCT26 285.00 P 0.00 0.00 0.00 3.11 -0.04 58 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 3.71 -0.04 58 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 4.51 -0.03 58 0 38 0
29OCT26 300.00 P 0.00 0.00 0.00 5.30 -0.04 58 0 94 0
29OCT26 310.00 P 8.45 8.45 8.45 7.35 -0.04 58 2 223 +2
29OCT26 320.00 P 11.08 11.08 11.08 9.88 -0.03 58 3 258 +3
29OCT26 330.00 P 0.00 0.00 0.00 12.87 -0.02 58 0 149 0
29OCT26 340.00 P 17.15 18.56 16.45 16.36 -0.01 58 167 311 +130
29OCT26 350.00 P 21.44 22.29 20.23 20.59 +0.01 58 188 461 +169
29OCT26 360.00 P 26.07 27.61 24.69 25.32 +0.05 59 76 181 +60
29OCT26 370.00 P 30.93 30.93 29.73 30.49 +0.10 59 47 216 +47
29OCT26 380.00 P 0.00 0.00 0.00 36.38 +0.10 59 0 114 0
29OCT26 390.00 P 0.00 0.00 0.00 42.74 +0.16 60 0 145 0
29OCT26 400.00 P 51.28 52.28 47.98 49.44 +0.43 60 365 504 +342
29OCT26 410.00 P 0.00 0.00 0.00 56.85 +1.88 61 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 64.50 +0.30 61 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 72.58 +0.31 62 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 81.01 +0.37 63 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 89.66 +0.37 64 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 98.69 +0.44 66 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 107.81 +0.44 67 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 117.27 +0.49 69 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 126.78 +0.50 71 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 136.54 +0.54 74 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 4.49 -0.04 62 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 5.30 -0.04 62 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 6.11 -0.04 62 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 7.01 -0.04 62 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 8.09 -0.04 62 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 9.17 -0.04 62 0 55 0
27NOV26 280.00 P 0.00 0.00 0.00 10.67 -0.03 62 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 12.10 -0.03 62 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 13.54 -0.03 62 0 16 0
27NOV26 295.00 P 0.00 0.00 0.00 15.02 -0.01 62 0 7 0
27NOV26 300.00 P 0.00 0.00 0.00 16.82 -0.01 63 0 57 0
27NOV26 310.00 P 0.00 0.00 0.00 20.41 -0.02 63 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 24.69 +0.01 63 0 87 0
27NOV26 330.00 P 33.00 33.00 33.00 29.14 +0.05 63 1 156 +1
27NOV26 340.00 P 0.00 0.00 0.00 34.33 +0.04 63 0 170 0
27NOV26 350.00 P 0.00 0.00 0.00 39.68 +0.10 63 0 161 0
27NOV26 360.00 P 0.00 0.00 0.00 45.68 +0.10 64 0 116 0
27NOV26 370.00 P 0.00 0.00 0.00 51.83 +0.16 64 0 114 0
27NOV26 380.00 P 60.59 60.59 60.59 58.61 +0.16 64 15 100 +15
27NOV26 390.00 P 0.00 0.00 0.00 65.43 +0.21 65 0 107 0
27NOV26 400.00 P 0.00 0.00 0.00 72.92 +0.23 65 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 80.41 +0.23 65 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 88.43 +0.31 66 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 96.55 +0.31 67 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 104.92 +0.38 68 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 113.58 +0.39 68 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 122.24 +0.39 69 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 131.31 +0.46 70 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 140.41 +0.46 72 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 149.61 +0.52 72 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 159.05 +0.53 74 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 6.90 +0.09 61 0 74 0
30DEC26 250.00 P 0.00 0.00 0.00 8.01 +0.12 62 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 8.89 +0.12 61 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 10.00 +0.12 61 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 11.12 +0.12 61 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 12.83 +0.53 62 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 14.30 +0.57 62 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 15.78 +0.17 62 0 41 0
30DEC26 285.00 P 0.00 0.00 0.00 17.26 +0.17 62 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 19.11 +0.21 62 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 20.95 +0.21 62 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 22.79 +0.21 62 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 26.91 +0.26 62 0 80 0
30DEC26 320.00 P 0.00 0.00 0.00 31.39 +0.27 62 0 152 0
30DEC26 330.00 P 0.00 0.00 0.00 36.23 +0.32 63 0 104 0
30DEC26 340.00 P 0.00 0.00 0.00 41.52 +0.32 63 0 166 0
30DEC26 350.00 P 49.20 49.20 49.20 46.98 +0.37 63 1 394 +1
30DEC26 360.00 P 0.00 0.00 0.00 53.08 +0.38 63 0 260 0
30DEC26 370.00 P 61.79 61.79 61.79 59.19 +0.39 63 5 133 0
30DEC26 380.00 P 0.00 0.00 0.00 65.91 +0.44 64 0 228 0
30DEC26 390.00 P 0.00 0.00 0.00 72.78 +0.44 64 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 79.83 +0.49 64 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 87.41 +0.50 65 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 94.99 +0.50 65 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 102.89 +0.55 66 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 111.08 +0.55 66 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 119.30 +0.57 66 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 127.80 +0.60 67 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 136.52 +0.60 68 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 145.26 +0.61 68 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 154.18 +0.64 69 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 163.33 +0.65 70 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 172.49 +0.65 71 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 181.69 +0.68 72 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 191.17 +0.69 73 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 200.66 +0.69 74 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 210.16 +0.70 75 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 219.77 +0.71 76 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 229.51 +0.72 78 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 239.25 +0.73 79 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 249.00 +0.73 81 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 258.85 +0.74 82 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 268.77 +0.75 83 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 278.69 +0.76 85 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 288.61 +0.76 86 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 298.60 +0.77 88 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 308.63 +0.77 90 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 318.67 +0.77 91 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 328.72 +0.78 93 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 338.78 +0.79 95 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 348.89 +0.79 96 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 359.01 +0.79 98 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 369.13 +0.80 100 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 379.26 +0.81 102 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 389.40 +0.81 103 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 399.57 +0.81 105 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 409.74 +0.81 107 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 419.91 +0.82 109 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 429.84 +0.58 110 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 439.30 -0.15 110 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 449.51 +0.50 112 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 459.36 +0.42 113 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 468.84 -0.11 113 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 478.67 +0.07 114 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 488.91 +0.22 116 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 498.56 -0.58 116 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 511.00 +2.33 122 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 518.00 -1.50 117 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 527.00 -1.50 115 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 540.50 +2.00 125 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 550.50 +2.00 126 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 560.50 +2.00 127 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 570.50 +2.00 128 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 577.50 -1.00 122 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 590.00 +2.00 130 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 600.00 +2.00 131 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 15.19 -0.41 61 0 32 0
30MAR27 250.00 P 0.00 0.00 0.00 16.74 -0.41 61 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 18.29 -0.41 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 19.84 -0.42 61 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 21.39 -0.43 61 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 23.23 -0.47 61 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 25.15 -0.48 61 0 116 0
30MAR27 280.00 P 31.93 31.93 31.93 27.08 -0.47 61 2 169 +2
30MAR27 285.00 P 32.73 32.73 32.73 29.00 -0.49 61 2 116 0
30MAR27 290.00 P 0.00 0.00 0.00 30.94 -0.49 61 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 33.18 -0.51 61 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 35.50 -0.51 61 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 40.15 -0.52 62 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 44.96 -0.52 62 0 183 0
30MAR27 330.00 P 0.00 0.00 0.00 50.42 -0.53 62 0 265 0
30MAR27 340.00 P 0.00 0.00 0.00 55.89 -0.54 62 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 61.54 -0.51 62 0 267 0
30MAR27 360.00 P 75.98 75.98 75.98 67.81 -0.51 62 15 105 -9
30MAR27 370.00 P 0.00 0.00 0.00 74.08 -0.53 62 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 80.39 -0.53 63 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 87.38 -0.46 63 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 94.42 -0.46 63 0 102 0
30MAR27 410.00 P 0.00 0.00 0.00 101.47 -0.48 63 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 108.82 -0.37 64 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 116.54 -0.38 64 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 124.28 -0.38 64 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 132.04 -0.38 64 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 140.11 -0.26 65 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 148.45 -0.26 65 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 156.80 -0.26 65 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 165.17 -0.26 66 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 173.69 -0.15 66 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 182.54 -0.11 67 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 191.39 -0.12 67 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 200.27 -0.11 67 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 209.17 -0.10 68 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 218.30 +0.04 68 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 227.56 +0.04 69 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 236.84 +0.04 70 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 246.13 +0.05 70 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 255.45 +0.07 71 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 264.91 +0.19 72 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 274.49 +0.20 72 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 284.08 +0.20 73 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 293.69 +0.22 74 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 303.31 +0.23 75 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 312.95 +0.24 75 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 322.76 +0.35 76 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 332.58 +0.36 77 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 342.40 +0.36 78 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 352.24 +0.37 79 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 362.10 +0.39 80 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 371.96 +0.40 81 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 381.93 +0.49 82 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 391.91 +0.49 84 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 401.90 +0.50 85 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 411.90 +0.51 86 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 421.90 +0.52 87 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 431.92 +0.54 88 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 441.96 +0.57 89 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 452.04 +0.61 90 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 462.14 +0.62 91 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 472.23 +0.62 92 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 24.77 +0.34 64 0 60 0
29JUN27 250.00 P 0.00 0.00 0.00 26.54 +0.40 64 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 28.55 +0.41 64 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 30.56 +0.41 64 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 32.57 +0.41 64 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 34.59 +0.42 64 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 36.61 +0.42 64 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 38.81 +0.49 64 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 41.22 +0.50 64 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 43.63 +0.50 64 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 46.04 +0.50 64 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 48.46 +0.50 64 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 53.33 +0.52 64 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 58.89 +0.58 64 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 64.53 +0.58 64 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 70.19 +0.59 64 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 76.05 +0.65 65 0 130 0
29JUN27 360.00 P 0.00 0.00 0.00 82.48 +0.66 65 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 88.92 +0.66 65 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 95.39 +0.68 65 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 101.95 +0.72 65 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 109.12 +0.72 65 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 116.31 +0.73 65 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 123.52 +0.73 66 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 130.76 +0.74 66 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 138.30 +0.77 66 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 146.16 +0.77 66 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 154.04 +0.78 66 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 161.93 +0.78 67 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 169.86 +0.80 67 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 177.95 +0.80 67 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 186.40 +0.81 68 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 194.87 +0.82 68 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 203.35 +0.82 68 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 211.85 +0.82 68 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 220.39 +0.83 68 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 229.14 +0.83 69 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 238.09 +0.84 69 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 247.05 +0.84 70 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 256.03 +0.84 70 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 265.03 +0.84 70 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 274.05 +0.85 71 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 283.12 +0.85 71 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 292.46 +0.85 71 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 301.82 +0.85 72 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 51.30 - 63 0 0 -
29SEP27 295.00 P 0.00 0.00 0.00 53.77 +1.80 63 0 4 0
29SEP27 300.00 P 0.00 0.00 0.00 56.25 +1.82 63 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 61.50 +1.96 63 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 67.23 +1.99 63 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 72.97 +2.03 63 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 78.74 +2.06 63 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 84.70 +2.14 64 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 91.21 +2.17 64 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 97.74 +2.19 64 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 104.29 +2.22 64 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 110.88 +2.26 64 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 117.82 +2.26 64 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 125.08 +2.29 64 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 132.36 +2.32 64 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 139.65 +2.33 65 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 146.98 +2.36 65 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 154.44 +2.29 65 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 162.36 +2.30 65 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 170.30 +2.32 65 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 178.26 +2.34 65 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 186.24 +2.36 66 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 194.25 +2.37 66 0 0 0
TOTAL PUT 2,501 29,827 +789
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$ 47.520
18SEP26 36.50 C 0.00 0.00 0.00 11.11 +1.25 137 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 10.53 +1.17 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 10.03 +1.17 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 9.53 +1.17 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 9.03 +1.17 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 8.53 +1.17 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 8.03 +1.16 0 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 7.53 +1.16 0 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 7.03 +1.15 0 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 6.54 +1.15 57 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 6.04 +1.14 53 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 5.54 +1.11 49 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 5.05 +1.08 51 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 4.57 +1.05 53 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 4.09 +1.00 52 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 3.63 +0.95 53 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 3.18 +0.88 52 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 2.75 +0.80 52 0 5 0
18SEP26 45.50 C 1.25 1.25 1.25 2.34 +0.71 52 15 15 +15
18SEP26 46.00 C 0.00 0.00 0.00 1.92 +0.59 49 0 0 0
18SEP26 46.50 C 0.77 1.53 0.77 1.58 +0.49 49 19 34 +17
18SEP26 47.00 C 0.69 0.69 0.69 1.29 +0.45 50 30 65 +30
18SEP26 47.50 C 0.63 0.63 0.63 1.03 +0.36 51 15 60 +15
18SEP26 48.00 C 0.33 0.78 0.33 0.82 +0.29 51 63 73 +43
18SEP26 48.50 C 0.40 0.49 0.40 0.63 +0.22 51 45 34 +10
18SEP26 49.00 C 0.33 0.45 0.33 0.48 +0.17 52 16 91 -14
18SEP26 49.50 C 0.22 0.22 0.22 0.35 +0.13 52 15 401 0
18SEP26 50.00 C 0.16 0.31 0.16 0.26 +0.09 52 165 206 +150
18SEP26 51.00 C 0.18 0.18 0.18 0.13 +0.04 52 50 80 +50
18SEP26 52.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 139 0
18SEP26 53.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 59 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 11.11 - 78 0 0 -
25SEP26 37.00 C 0.00 0.00 0.00 10.55 - 0 0 0 -
25SEP26 37.50 C 0.00 0.00 0.00 10.06 - 52 0 0 -
25SEP26 38.00 C 0.00 0.00 0.00 9.66 - 76 0 0 -
25SEP26 38.50 C 0.00 0.00 0.00 9.16 - 72 0 0 -
25SEP26 39.00 C 0.00 0.00 0.00 8.67 - 70 0 0 -
25SEP26 39.50 C 0.00 0.00 0.00 8.19 - 68 0 0 -
25SEP26 40.00 C 0.00 0.00 0.00 7.58 - 47 0 0 -
25SEP26 40.50 C 0.00 0.00 0.00 7.09 - 47 0 0 -
25SEP26 41.00 C 0.00 0.00 0.00 6.61 - 47 0 0 -
25SEP26 41.50 C 0.00 0.00 0.00 6.13 - 47 0 0 -
25SEP26 42.00 C 0.00 0.00 0.00 5.66 - 47 0 0 -
25SEP26 42.50 C 0.00 0.00 0.00 5.20 - 47 0 0 -
25SEP26 43.00 C 0.00 0.00 0.00 4.75 - 46 0 0 -
25SEP26 43.50 C 0.00 0.00 0.00 4.32 - 47 0 0 -
25SEP26 44.00 C 0.00 0.00 0.00 3.90 - 47 0 0 -
25SEP26 44.50 C 0.00 0.00 0.00 3.50 - 47 0 0 -
25SEP26 45.00 C 0.00 0.00 0.00 3.12 - 47 0 0 -
25SEP26 45.50 C 0.00 0.00 0.00 2.77 - 47 0 0 -
25SEP26 46.00 C 0.00 0.00 0.00 2.43 - 47 0 0 -
25SEP26 46.50 C 0.00 0.00 0.00 2.12 - 47 0 0 -
25SEP26 47.00 C 1.12 1.12 1.12 1.83 - 46 40 40 -
25SEP26 47.50 C 0.00 0.00 0.00 1.58 - 47 0 0 -
25SEP26 48.00 C 0.78 0.78 0.77 1.37 - 47 70 70 -
25SEP26 48.50 C 0.92 1.10 0.92 1.12 - 46 9 9 -
25SEP26 49.00 C 0.97 0.97 0.97 0.97 - 47 40 40 -
25SEP26 49.50 C 0.00 0.00 0.00 0.78 - 46 0 0 -
25SEP26 50.00 C 0.53 0.53 0.53 0.65 - 46 5 5 -
25SEP26 51.00 C 0.00 0.00 0.00 0.45 - 47 0 0 -
25SEP26 52.00 C 0.28 0.28 0.28 0.29 - 47 30 30 -
25SEP26 53.00 C 0.19 0.19 0.19 0.18 - 47 20 20 -
25SEP26 54.00 C 0.00 0.00 0.00 0.11 - 47 0 0 -
25SEP26 55.00 C 0.00 0.00 0.00 0.07 - 48 0 0 -
25SEP26 56.00 C 0.00 0.00 0.00 0.04 - 47 0 0 -
25SEP26 57.00 C 0.00 0.00 0.00 0.03 - 49 0 0 -
25SEP26 58.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
25SEP26 59.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 60.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 61.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 62.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
25SEP26 63.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 10.64 +1.23 67 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 9.66 +1.24 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.67 +1.22 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.61 +1.11 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.66 +1.07 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.73 +1.01 44 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 4.85 +0.94 44 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 4.03 +0.86 45 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 3.22 +0.70 43 0 276 0
29SEP26 46.00 C 0.00 0.00 0.00 2.57 +0.62 44 0 539 0
29SEP26 47.00 C 1.23 1.95 1.23 1.98 +0.52 43 85 908 +85
29SEP26 48.00 C 0.99 1.48 0.99 1.53 +0.45 44 60 952 +15
29SEP26 49.00 C 0.00 0.00 0.00 1.11 +0.33 44 0 531 0
29SEP26 50.00 C 0.80 0.81 0.71 0.81 +0.25 44 222 1,138 -152
29SEP26 52.50 C 0.33 0.33 0.33 0.33 +0.11 45 3 462 0
29SEP26 55.00 C 0.14 0.14 0.14 0.12 +0.05 45 20 1,062 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 3,718 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,737 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 102 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 123 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 130 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 134 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 137 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 141 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 144 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 147 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 150 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 153 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 159 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 162 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 11.06 +1.35 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.13 +1.32 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.17 +1.22 51 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.09 +0.97 43 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 7.25 +0.91 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.46 +0.85 43 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.71 +0.79 43 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 5.02 +0.73 43 0 150 0
29OCT26 45.00 C 0.00 0.00 0.00 4.37 +0.72 43 0 90 0
29OCT26 46.00 C 3.05 3.28 3.05 3.79 +0.61 43 32 435 +28
29OCT26 47.00 C 2.79 3.25 2.79 3.25 +0.53 43 30 201 +15
29OCT26 48.00 C 2.37 2.78 2.37 2.73 +0.44 43 36 728 -8
29OCT26 49.00 C 0.00 0.00 0.00 2.37 +0.44 44 0 595 0
29OCT26 50.00 C 1.46 2.05 1.46 2.03 +0.41 44 158 524 +43
29OCT26 52.50 C 1.23 1.23 1.23 1.28 +0.25 44 14 752 0
29OCT26 55.00 C 0.79 0.83 0.78 0.77 +0.15 44 131 4,050 +89
29OCT26 57.50 C 0.38 0.52 0.35 0.45 +0.09 44 267 1,387 +253
29OCT26 60.00 C 0.00 0.00 0.00 0.25 +0.05 44 0 513 0
29OCT26 62.50 C 0.00 0.00 0.00 0.14 +0.03 44 0 289 0
29OCT26 65.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 0.00 44 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 11.48 +1.22 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.63 +1.19 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.81 +1.15 51 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.03 +1.11 51 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.05 +0.83 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.40 +0.84 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.73 +0.79 47 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.11 +0.75 48 0 45 0
27NOV26 45.00 C 4.97 5.23 4.97 5.52 +0.69 47 30 105 +30
27NOV26 46.00 C 4.33 4.74 4.33 5.01 +0.68 48 60 225 +60
27NOV26 47.00 C 4.21 4.50 4.21 4.50 +0.63 48 40 147 +30
27NOV26 48.00 C 3.44 4.06 3.44 3.98 +0.52 47 67 340 -37
27NOV26 49.00 C 3.55 3.55 3.55 3.61 +0.53 48 15 831 -15
27NOV26 50.00 C 3.19 3.25 3.18 3.13 +0.41 47 22 897 +15
27NOV26 52.50 C 1.87 1.87 1.87 2.39 +0.37 48 100 837 0
27NOV26 55.00 C 0.00 0.00 0.00 1.77 +0.30 48 0 813 0
27NOV26 57.50 C 1.25 1.30 1.24 1.27 +0.23 48 110 834 +50
27NOV26 60.00 C 0.00 0.00 0.00 0.89 +0.16 48 0 1,522 0
27NOV26 62.50 C 0.58 0.58 0.58 0.62 +0.12 48 15 1,148 -15
27NOV26 65.00 C 0.00 0.00 0.00 0.43 +0.09 48 0 1,073 0
27NOV26 67.50 C 0.00 0.00 0.00 0.30 +0.07 48 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.20 +0.04 48 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.14 +0.03 48 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 11.90 +1.07 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.99 +0.95 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.23 +0.92 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.47 +0.86 47 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.78 +0.83 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.14 +0.81 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.53 +0.79 48 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 6.94 +0.72 48 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.42 +0.73 48 0 315 0
30DEC26 46.00 C 0.00 0.00 0.00 5.87 +0.68 48 0 439 0
30DEC26 47.00 C 5.06 5.31 5.06 5.40 +0.66 48 30 367 -30
30DEC26 48.00 C 0.00 0.00 0.00 4.94 +0.61 48 0 305 0
30DEC26 49.00 C 4.46 4.46 4.46 4.52 +0.58 48 15 202 +15
30DEC26 50.00 C 4.08 4.08 4.08 4.13 +0.54 48 15 394 0
30DEC26 52.50 C 3.00 3.05 2.99 3.24 +0.41 48 47 428 +46
30DEC26 55.00 C 2.29 2.63 2.29 2.59 +0.38 49 240 990 +240
30DEC26 57.50 C 0.00 0.00 0.00 2.01 +0.31 48 0 445 0
30DEC26 60.00 C 0.00 0.00 0.00 1.54 +0.25 48 0 639 0
30DEC26 62.50 C 0.00 0.00 0.00 1.18 +0.20 48 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.89 +0.15 48 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.67 +0.12 48 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.51 +0.10 48 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 +0.08 48 0 914 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 +0.05 48 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.21 +0.04 48 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 +0.04 48 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 +0.03 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 +0.02 49 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 208 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 13.17 +0.92 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.46 +0.89 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.78 +0.86 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.16 +0.86 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.58 +0.88 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.99 +0.85 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.38 +0.77 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.83 +0.74 49 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 8.39 +0.74 49 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 7.89 +0.70 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 7.48 +0.73 49 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 6.98 +0.64 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.56 +0.61 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 6.17 +0.59 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 5.33 +0.57 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 4.57 +0.52 50 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 3.89 +0.43 50 0 125 0
30MAR27 60.00 C 3.31 3.31 3.31 3.30 +0.37 49 15 189 +15
30MAR27 62.50 C 0.00 0.00 0.00 2.75 +0.28 49 0 257 0
30MAR27 65.00 C 0.00 0.00 0.00 2.35 +0.28 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.98 +0.24 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.67 +0.21 49 0 228 0
30MAR27 72.50 C 0.00 0.00 0.00 1.40 +0.21 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 1.18 +0.19 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.96 +0.13 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.83 +0.13 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.68 +0.10 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.59 +0.09 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.49 +0.07 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.41 +0.06 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.35 +0.06 49 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.29 +0.04 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.24 +0.03 49 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.21 +0.04 49 0 310 0
29JUN27 37.00 C 0.00 0.00 0.00 14.34 +0.84 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.72 +0.83 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.11 +0.85 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.52 +0.82 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.96 +0.80 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.42 +0.79 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.02 +0.91 50 0 0 0
29JUN27 44.00 C 9.38 9.38 9.38 10.49 +0.86 50 15 15 +15
29JUN27 45.00 C 0.00 0.00 0.00 9.99 +0.84 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 9.54 +0.83 50 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 9.09 +0.77 50 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 8.66 +0.74 50 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 8.31 +0.79 50 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 7.92 +0.75 50 0 100 0
29JUN27 52.50 C 0.00 0.00 0.00 7.03 +0.66 50 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 6.24 +0.59 50 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 5.54 +0.55 50 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 4.89 +0.50 50 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 4.32 +0.47 50 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 3.81 +0.43 50 0 112 0
29JUN27 67.50 C 0.00 0.00 0.00 3.36 +0.39 50 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.96 +0.35 50 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 2.61 +0.39 50 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 2.23 +0.28 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.97 +0.26 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.73 +0.22 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.53 +0.21 49 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.35 +0.15 49 0 118 0
29SEP27 37.00 C 0.00 0.00 0.00 15.46 +0.99 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 14.87 +0.97 50 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 14.31 +0.97 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.76 +0.95 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.23 +0.93 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.72 +0.92 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.22 +0.89 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.75 +0.88 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.29 +0.86 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 11.05 +0.95 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.62 +0.94 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.21 +0.91 51 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.81 +0.90 51 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 9.43 +0.88 51 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 8.44 +0.72 50 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.64 +0.60 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.93 +0.58 50 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 6.28 +0.56 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 5.71 +0.56 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 5.18 +0.55 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 4.68 +0.51 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 4.23 +0.48 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 3.83 +0.45 50 0 0 0
TOTAL CALL 2,541 73,767 +1,103
18SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.06 52 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.02 -0.09 53 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.04 -0.12 54 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 0.06 -0.17 53 0 54 0
18SEP26 44.00 P 0.35 0.35 0.32 0.09 -0.23 52 45 105 +45
18SEP26 44.50 P 0.47 0.47 0.29 0.14 -0.31 52 90 90 +26
18SEP26 45.00 P 0.58 0.58 0.36 0.22 -0.38 53 45 87 0
18SEP26 45.50 P 0.82 0.82 0.77 0.32 -0.46 53 45 169 +45
18SEP26 46.00 P 1.06 1.06 1.01 0.44 -0.55 52 30 124 +24
18SEP26 46.50 P 1.05 1.30 0.80 0.61 -0.62 53 130 160 +5
18SEP26 47.00 P 0.74 0.74 0.74 0.79 -0.72 52 1,000 145 -1,000
18SEP26 47.50 P 0.00 0.00 0.00 1.05 -0.78 53 0 51 0
18SEP26 48.00 P 0.00 0.00 0.00 1.33 -0.90 54 0 156 0
18SEP26 48.50 P 0.00 0.00 0.00 1.65 -0.89 54 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 2.00 -0.94 55 0 29 0
18SEP26 49.50 P 0.00 0.00 0.00 2.36 -1.00 54 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 2.73 -1.07 52 0 5 0
18SEP26 51.00 P 0.00 0.00 0.00 3.60 -1.12 52 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 4.53 -1.15 53 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 5.49 -1.18 50 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 6.48 -1.18 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 7.48 -1.18 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 8.48 -1.18 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 9.48 -1.18 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 10.48 -1.18 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 11.48 -1.18 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 12.48 -1.18 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 13.48 -1.18 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 14.48 -1.18 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 15.48 -1.18 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 16.48 -1.18 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 17.48 -1.18 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 18.48 -1.18 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 19.48 -1.18 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 20.48 -1.18 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 21.48 -1.18 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 22.48 -1.18 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 37.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 37.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 38.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 38.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 39.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 39.50 P 0.00 0.00 0.00 0.02 - 49 0 0 -
25SEP26 40.00 P 0.00 0.00 0.00 0.03 - 49 0 0 -
25SEP26 40.50 P 0.00 0.00 0.00 0.04 - 48 0 0 -
25SEP26 41.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
25SEP26 41.50 P 0.00 0.00 0.00 0.08 - 48 0 0 -
25SEP26 42.00 P 0.00 0.00 0.00 0.11 - 47 0 0 -
25SEP26 42.50 P 0.00 0.00 0.00 0.15 - 47 0 0 -
25SEP26 43.00 P 0.00 0.00 0.00 0.20 - 47 0 0 -
25SEP26 43.50 P 0.00 0.00 0.00 0.27 - 47 0 0 -
25SEP26 44.00 P 0.00 0.00 0.00 0.35 - 47 0 0 -
25SEP26 44.50 P 0.00 0.00 0.00 0.45 - 47 0 0 -
25SEP26 45.00 P 0.00 0.00 0.00 0.58 - 47 0 0 -
25SEP26 45.50 P 0.00 0.00 0.00 0.72 - 47 0 0 -
25SEP26 46.00 P 0.00 0.00 0.00 0.88 - 47 0 0 -
25SEP26 46.50 P 0.00 0.00 0.00 1.05 - 46 0 0 -
25SEP26 47.00 P 1.23 1.23 1.23 1.28 - 47 3 3 -
25SEP26 47.50 P 1.61 1.61 1.61 1.52 - 47 20 20 -
25SEP26 48.00 P 0.00 0.00 0.00 1.80 - 47 0 0 -
25SEP26 48.50 P 0.00 0.00 0.00 2.10 - 47 0 0 -
25SEP26 49.00 P 0.00 0.00 0.00 2.40 - 47 0 0 -
25SEP26 49.50 P 0.00 0.00 0.00 2.74 - 47 0 0 -
25SEP26 50.00 P 0.00 0.00 0.00 3.10 - 47 0 0 -
25SEP26 51.00 P 0.00 0.00 0.00 3.88 - 46 0 0 -
25SEP26 52.00 P 0.00 0.00 0.00 4.73 - 47 0 0 -
25SEP26 53.00 P 0.00 0.00 0.00 5.63 - 47 0 0 -
25SEP26 54.00 P 0.00 0.00 0.00 6.56 - 47 0 0 -
25SEP26 55.00 P 0.00 0.00 0.00 7.52 - 47 0 0 -
25SEP26 56.00 P 0.00 0.00 0.00 8.51 - 50 0 0 -
25SEP26 57.00 P 0.00 0.00 0.00 9.48 - 0 0 0 -
25SEP26 58.00 P 0.00 0.00 0.00 10.48 - 0 0 0 -
25SEP26 59.00 P 0.00 0.00 0.00 11.48 - 0 0 0 -
25SEP26 60.00 P 0.00 0.00 0.00 12.48 - 0 0 0 -
25SEP26 61.00 P 0.00 0.00 0.00 13.48 - 0 0 0 -
25SEP26 62.00 P 0.00 0.00 0.00 14.48 - 0 0 0 -
25SEP26 63.00 P 0.00 0.00 0.00 15.48 - 0 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.04 45 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.06 46 0 387 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 -0.10 45 0 638 0
29SEP26 42.00 P 0.00 0.00 0.00 0.17 -0.15 45 0 817 0
29SEP26 43.00 P 0.00 0.00 0.00 0.29 -0.23 45 0 849 0
29SEP26 44.00 P 0.52 0.52 0.50 0.47 -0.31 45 19 146 0
29SEP26 45.00 P 0.76 0.76 0.76 0.70 -0.43 45 5 828 0
29SEP26 46.00 P 0.00 0.00 0.00 1.02 -0.54 44 0 606 0
29SEP26 47.00 P 2.22 2.22 1.85 1.45 -0.63 44 16 442 +1
29SEP26 48.00 P 2.05 2.05 1.88 1.96 -0.73 44 17 1,548 0
29SEP26 49.00 P 0.00 0.00 0.00 2.51 -0.88 43 0 6,083 0
29SEP26 50.00 P 0.00 0.00 0.00 3.22 -0.94 44 0 1,541 0
29SEP26 52.50 P 0.00 0.00 0.00 5.26 -1.06 45 0 1,271 0
29SEP26 55.00 P 0.00 0.00 0.00 7.57 -1.27 46 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 9.99 -1.33 46 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 12.51 -1.15 59 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.98 -1.19 0 0 3,032 0
29SEP26 65.00 P 18.81 18.81 18.81 17.48 -1.18 0 9 310 0
29SEP26 67.50 P 0.00 0.00 0.00 19.98 -1.18 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 22.48 -1.18 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 24.98 -1.18 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 27.48 -1.18 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.98 -1.18 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.48 -1.18 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 34.98 -1.18 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.48 -1.18 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.98 -1.18 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.48 -1.18 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.98 -1.18 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.48 -1.18 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.98 -1.18 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.48 -1.18 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.98 -1.18 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.48 -1.18 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.98 -1.18 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.48 -1.18 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.98 -1.18 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.48 -1.18 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.98 -1.18 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.48 -1.18 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.98 -1.18 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.48 -1.18 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.98 -1.18 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.14 -0.08 44 0 195 0
29OCT26 38.00 P 0.00 0.00 0.00 0.21 -0.12 44 0 95 0
29OCT26 39.00 P 0.52 0.52 0.52 0.31 -0.16 44 15 365 +15
29OCT26 40.00 P 0.00 0.00 0.00 0.44 -0.21 44 0 318 0
29OCT26 41.00 P 0.87 0.87 0.83 0.60 -0.27 44 30 580 +30
29OCT26 42.00 P 1.11 1.11 1.06 0.81 -0.32 44 45 397 0
29OCT26 43.00 P 0.00 0.00 0.00 1.07 -0.38 44 0 559 0
29OCT26 44.00 P 0.00 0.00 0.00 1.39 -0.42 44 5 333 -5
29OCT26 45.00 P 1.80 1.80 1.71 1.75 -0.47 44 25 318 +15
29OCT26 46.00 P 0.00 0.00 0.00 2.16 -0.52 44 0 56 0
29OCT26 47.00 P 3.37 3.37 2.67 2.63 -0.59 44 42 521 +42
29OCT26 48.00 P 3.99 3.99 3.99 3.15 -0.65 44 27 3,380 0
29OCT26 49.00 P 0.00 0.00 0.00 3.74 -0.71 45 0 563 0
29OCT26 50.00 P 0.00 0.00 0.00 4.34 -0.78 44 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 6.06 -0.94 43 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.08 -1.18 43 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 10.36 -1.11 46 0 270 0
29OCT26 60.00 P 0.00 0.00 0.00 12.59 -1.27 43 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 15.01 -1.28 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.50 -1.25 47 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 19.98 -1.18 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 22.48 -1.18 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.98 -1.18 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.48 -1.18 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.98 -1.18 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.54 -0.15 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.70 -0.19 48 0 45 0
27NOV26 39.00 P 1.21 1.21 1.21 0.89 -0.22 48 15 90 +15
27NOV26 40.00 P 0.00 0.00 0.00 1.11 -0.27 48 0 323 0
27NOV26 41.00 P 1.79 1.79 1.79 1.38 -0.30 48 15 352 -15
27NOV26 42.00 P 0.00 0.00 0.00 1.68 -0.33 48 0 707 0
27NOV26 43.00 P 0.00 0.00 0.00 2.01 -0.36 48 0 1,065 0
27NOV26 44.00 P 2.75 2.75 2.75 2.35 -0.43 48 20 745 0
27NOV26 45.00 P 0.00 0.00 0.00 2.75 -0.48 48 0 687 0
27NOV26 46.00 P 0.00 0.00 0.00 3.19 -0.54 47 0 373 0
27NOV26 47.00 P 4.13 4.13 4.11 3.72 -0.54 48 30 575 +6
27NOV26 48.00 P 4.52 4.52 4.48 4.25 -0.58 48 30 718 0
27NOV26 49.00 P 5.65 5.65 5.07 4.78 -0.68 47 39 448 0
27NOV26 50.00 P 0.00 0.00 0.00 5.43 -0.68 48 0 285 0
27NOV26 52.50 P 0.00 0.00 0.00 7.17 -0.69 49 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 9.05 -0.90 49 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.09 -0.96 50 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 13.22 -1.04 50 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.46 -1.09 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.63 -1.27 46 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.12 -1.20 50 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.51 -1.25 48 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.98 -1.18 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 27.48 -1.18 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.98 -1.18 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.95 -0.19 48 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.17 -0.21 48 0 765 0
30DEC26 39.00 P 1.74 1.74 1.74 1.42 -0.24 48 15 1,551 0
30DEC26 40.00 P 2.11 2.11 2.05 1.70 -0.28 49 112 526 +97
30DEC26 41.00 P 2.34 2.44 2.34 2.01 -0.28 49 403 386 +306
30DEC26 42.00 P 2.78 2.81 2.78 2.32 -0.34 48 284 434 +210
30DEC26 43.00 P 3.12 3.22 2.88 2.68 -0.38 48 578 1,020 +413
30DEC26 44.00 P 0.00 0.00 0.00 3.07 -0.43 48 0 365 0
30DEC26 45.00 P 4.14 4.14 4.13 3.50 -0.46 48 323 480 +296
30DEC26 46.00 P 0.00 0.00 0.00 4.00 -0.47 48 0 184 0
30DEC26 47.00 P 5.24 5.24 4.54 4.50 -0.51 48 173 550 0
30DEC26 48.00 P 0.00 0.00 0.00 4.99 -0.60 48 0 499 0
30DEC26 49.00 P 0.00 0.00 0.00 5.57 -0.64 48 0 446 0
30DEC26 50.00 P 0.00 0.00 0.00 6.22 -0.65 48 0 1,486 0
30DEC26 52.50 P 7.80 7.80 7.80 7.87 -0.84 48 15 1,399 -15
30DEC26 55.00 P 0.00 0.00 0.00 9.79 -0.80 50 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.70 -0.89 50 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.74 -0.94 50 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.92 -1.00 51 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.13 -1.06 50 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.44 -1.08 51 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.80 -1.10 52 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 25.17 -1.13 51 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 27.51 -1.21 48 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.98 -1.26 0 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 32.48 -1.18 0 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 34.98 -1.18 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.48 -1.18 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.98 -1.18 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.48 -1.18 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.98 -1.18 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.48 -1.18 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.98 -1.18 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.48 -1.18 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.08 -0.24 49 0 48 0
30MAR27 38.00 P 0.00 0.00 0.00 2.38 -0.28 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.72 -0.27 49 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.05 -0.31 49 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 3.41 -0.34 49 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 3.80 -0.36 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.21 -0.40 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.65 -0.43 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.12 -0.46 49 0 185 0
30MAR27 46.00 P 0.00 0.00 0.00 5.62 -0.49 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.14 -0.52 49 0 607 0
30MAR27 48.00 P 0.00 0.00 0.00 6.68 -0.56 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.25 -0.60 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.92 -0.57 49 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.53 -0.64 49 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.24 -0.78 49 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.14 -0.79 50 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.08 -0.84 50 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.10 -0.88 50 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.22 -0.89 51 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.41 -0.89 51 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.62 -0.90 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.88 -0.92 52 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.99 -1.15 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.28 -1.17 48 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.68 -1.21 49 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 35.09 -1.23 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.53 -1.17 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 40.00 -1.22 49 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 42.48 -1.24 0 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.98 -1.18 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.48 -1.18 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 49.98 -1.18 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 52.48 -1.18 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.99 -0.29 49 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.42 -0.21 50 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.78 -0.23 50 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.15 -0.26 50 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 4.51 -0.32 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.98 -0.31 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.43 -0.33 49 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 5.85 -0.40 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.34 -0.43 49 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 6.85 -0.46 49 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.38 -0.49 49 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.94 -0.51 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.52 -0.53 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.13 -0.55 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.75 -0.61 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.45 -0.69 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.20 -0.78 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.23 -0.68 50 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.05 -0.86 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.05 -0.88 49 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 22.09 -0.98 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.23 -1.00 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 26.39 -1.04 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.60 -0.95 49 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 30.87 -0.96 49 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 33.15 -1.01 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.49 -1.03 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.85 -1.04 49 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 3.87 -0.20 50 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.24 -0.21 50 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.63 -0.22 50 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.03 -0.25 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.46 -0.26 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.90 -0.29 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.37 -0.31 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.86 -0.33 49 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.36 -0.36 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.89 -0.38 49 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 8.44 -0.39 49 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 9.00 -0.42 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.57 -0.48 49 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.13 -0.55 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 11.72 -0.56 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.40 -0.55 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.17 -0.70 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.16 -0.60 50 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.05 -0.61 50 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.98 -0.69 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.01 -0.70 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.05 -0.74 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.16 -0.80 50 0 0 0
TOTAL PUT 3,715 75,289 +556
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$ 32.140
29SEP26 6.50 C 0.00 0.00 0.00 25.89 +1.08 469 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 25.63 +1.07 454 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 25.42 +1.11 458 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 25.18 +1.12 451 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 24.86 +1.05 416 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 24.65 +1.09 421 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 24.26 +0.95 354 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 24.13 +1.07 396 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 23.89 +1.08 391 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 23.64 +1.08 383 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 23.38 +0.94 372 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 23.11 +1.05 358 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 22.86 +1.05 350 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 22.63 +1.07 349 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 22.38 +1.07 342 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 21.94 +1.12 345 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 21.42 +1.10 327 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 20.87 +1.05 301 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 20.38 +1.06 292 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 19.94 +1.12 295 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 19.44 +1.12 284 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 18.94 +1.12 273 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 18.30 +0.98 229 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 17.94 +1.12 253 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 17.37 +0.92 229 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 16.83 +1.01 211 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 16.42 +1.10 222 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 15.95 +1.13 218 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.45 +1.12 210 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 14.89 +1.09 191 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 14.41 +1.08 187 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 13.96 +1.13 187 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 13.31 +0.98 154 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 12.90 +1.07 163 0 144 0
29SEP26 20.00 C 12.88 12.88 12.88 12.47 +1.14 166 15 495 0
29SEP26 21.00 C 11.87 11.87 11.87 11.18 +0.85 88 44 387 -44
29SEP26 22.00 C 0.00 0.00 0.00 10.43 +1.12 133 0 972 0
29SEP26 23.00 C 9.89 9.89 9.88 9.15 +0.81 0 94 1,186 +13
29SEP26 24.00 C 8.38 8.38 8.38 8.33 +0.99 96 44 740 0
29SEP26 25.00 C 0.00 0.00 0.00 7.20 +0.82 61 0 1,276 0
29SEP26 26.00 C 0.00 0.00 0.00 6.42 +0.96 84 0 2,766 0
29SEP26 27.00 C 0.00 0.00 0.00 5.22 +0.53 49 0 864 0
29SEP26 28.00 C 4.68 4.68 4.54 4.42 +0.64 61 250 2,109 -67
29SEP26 29.00 C 0.00 0.00 0.00 3.53 +0.49 57 0 745 0
29SEP26 30.00 C 2.55 3.50 2.55 2.80 +0.45 58 32 5,493 -18
29SEP26 31.00 C 2.65 2.65 2.30 2.15 +0.38 58 9 2,248 0
29SEP26 32.00 C 1.39 2.20 1.38 1.65 +0.32 60 54 459 -3
29SEP26 33.00 C 1.25 1.71 1.23 1.23 +0.28 61 184 421 -40
29SEP26 34.00 C 0.86 1.25 0.86 0.90 +0.23 61 48 1,805 -8
29SEP26 35.00 C 0.87 1.00 0.70 0.63 +0.17 61 461 1,365 -25
29SEP26 36.00 C 0.58 0.75 0.54 0.43 +0.13 61 29 1,355 +11
29SEP26 37.00 C 0.40 0.54 0.40 0.28 +0.08 61 23 846 +7
29SEP26 38.00 C 0.35 0.43 0.32 0.18 +0.05 61 184 455 +63
29SEP26 39.00 C 0.29 0.31 0.29 0.12 +0.04 61 9 267 +4
29SEP26 40.00 C 0.20 0.26 0.18 0.07 +0.02 61 86 315 +50
29SEP26 41.00 C 0.18 0.18 0.18 0.05 +0.02 62 10 217 -10
29SEP26 42.00 C 0.17 0.17 0.17 0.03 +0.01 62 3 146 0
29SEP26 43.00 C 0.10 0.10 0.10 0.02 +0.01 63 5 88 +4
29SEP26 44.00 C 0.12 0.12 0.07 0.01 0.00 62 60 843 -20
29OCT26 15.50 C 0.00 0.00 0.00 16.98 +1.12 136 0 92 0
29OCT26 16.00 C 0.00 0.00 0.00 16.47 +1.10 129 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 15.95 +1.08 122 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.45 +1.08 117 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.89 +1.00 106 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.41 +0.99 104 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 13.96 +0.79 104 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 13.51 +1.11 104 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.90 +1.01 90 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 12.49 +1.05 94 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 11.51 +1.04 87 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 10.59 +1.10 84 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 9.15 +0.58 0 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 8.54 +0.86 66 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 7.63 +0.89 63 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 6.72 +0.67 60 0 220 0
29OCT26 27.00 C 6.60 6.60 6.08 5.70 +0.43 51 36 815 -36
29OCT26 28.00 C 0.00 0.00 0.00 5.03 +0.48 55 0 680 0
29OCT26 29.00 C 0.00 0.00 0.00 4.34 +0.44 55 0 144 0
29OCT26 30.00 C 0.00 0.00 0.00 3.70 +0.39 55 0 508 0
29OCT26 31.00 C 3.26 3.26 3.26 3.24 +0.42 58 4 896 -4
29OCT26 32.00 C 3.04 3.13 2.77 2.73 +0.33 58 35 979 +18
29OCT26 33.00 C 2.33 2.73 2.33 2.31 +0.30 58 48 1,073 +22
29OCT26 34.00 C 2.20 2.20 2.07 1.96 +0.30 59 2 466 0
29OCT26 35.00 C 1.88 2.00 1.77 1.63 +0.27 59 9 348 +5
29OCT26 36.00 C 1.25 1.70 1.25 1.34 +0.23 59 13 145 +2
29OCT26 37.00 C 1.27 1.27 1.27 1.09 +0.19 59 3 349 -2
29OCT26 38.00 C 1.11 1.22 1.11 0.88 +0.16 58 17 171 0
29OCT26 39.00 C 0.96 1.06 0.96 0.71 +0.13 58 22 86 -12
29OCT26 40.00 C 0.00 0.00 0.00 0.57 +0.11 58 0 53 0
29OCT26 41.00 C 0.00 0.00 0.00 0.45 +0.08 58 0 85 0
29OCT26 42.00 C 0.68 0.68 0.68 0.36 +0.07 58 8 69 +7
29OCT26 43.00 C 0.64 0.64 0.53 0.28 +0.05 58 3 1,210 +1
29OCT26 44.00 C 0.47 0.47 0.47 0.22 +0.04 58 3 1,611 0
27NOV26 16.50 C 0.00 0.00 0.00 16.02 +1.03 98 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.45 +0.87 88 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.04 +1.14 91 0 3 0
27NOV26 18.00 C 15.02 15.02 15.02 14.41 +0.84 77 15 147 +8
27NOV26 18.50 C 0.00 0.00 0.00 14.06 +0.89 85 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.51 +0.87 78 0 0 0
27NOV26 19.50 C 13.69 13.69 13.69 12.90 +0.74 66 28 28 +28
27NOV26 20.00 C 0.00 0.00 0.00 12.59 +0.89 76 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.66 +1.02 73 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.73 +0.94 70 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.86 +1.04 69 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.97 +0.98 66 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.01 +0.82 60 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.23 +0.76 60 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 6.51 +0.38 60 0 763 0
27NOV26 28.00 C 6.30 6.30 6.30 5.87 +0.53 61 1 252 -1
27NOV26 29.00 C 0.00 0.00 0.00 5.29 +0.64 61 0 30 0
27NOV26 30.00 C 5.06 5.06 4.70 4.53 +0.45 58 3 417 -1
27NOV26 31.00 C 0.00 0.00 0.00 4.06 +0.40 59 0 86 0
27NOV26 32.00 C 0.00 0.00 0.00 3.61 +0.32 60 0 79 0
27NOV26 33.00 C 3.57 3.57 3.57 3.22 +0.33 60 1 388 0
27NOV26 34.00 C 3.20 3.20 2.90 2.90 +0.31 62 78 147 +46
27NOV26 35.00 C 0.00 0.00 0.00 2.56 +0.29 62 0 153 0
27NOV26 36.00 C 0.00 0.00 0.00 2.23 +0.25 62 0 263 0
27NOV26 37.00 C 2.24 2.24 2.11 1.95 +0.23 62 25 542 +25
27NOV26 38.00 C 0.00 0.00 0.00 1.69 +0.20 61 0 428 0
27NOV26 39.00 C 0.00 0.00 0.00 1.46 +0.17 61 0 341 0
27NOV26 40.00 C 0.00 0.00 0.00 1.27 +0.16 61 0 313 0
27NOV26 41.00 C 0.00 0.00 0.00 1.09 +0.13 61 0 91 0
27NOV26 42.00 C 1.30 1.36 1.30 0.94 +0.12 61 140 241 +140
27NOV26 43.00 C 1.19 1.26 1.19 0.81 +0.10 61 71 77 +25
27NOV26 44.00 C 0.00 0.00 0.00 0.69 +0.08 61 0 516 0
30DEC26 6.50 C 0.00 0.00 0.00 25.89 +1.04 174 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 25.63 +1.07 168 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 25.42 +1.11 170 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 25.18 +1.12 167 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 24.86 +1.05 153 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 24.65 +1.09 155 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 24.29 +0.93 133 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 24.13 +1.07 145 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 23.89 +1.03 143 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 23.64 +1.08 140 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 23.38 +0.94 135 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 23.11 +1.05 130 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 22.86 +1.05 127 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 22.63 +1.07 127 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 22.38 +1.07 124 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 21.94 +1.12 126 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 21.44 +1.06 121 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 20.87 +1.05 107 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.38 +1.04 104 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.94 +1.12 106 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 19.44 +1.12 102 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 18.94 +1.12 98 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 18.31 +0.98 78 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 17.94 +1.11 90 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 17.37 +0.92 79 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 16.98 +1.08 86 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 16.51 +1.08 84 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 16.02 +1.03 82 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 15.50 +0.92 77 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.10 +1.12 80 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 14.55 +0.98 74 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 14.06 +0.89 71 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 13.51 +0.87 65 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 13.13 +0.97 69 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 12.77 +1.07 72 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 11.69 +0.93 62 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 10.81 +0.96 61 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 9.92 +0.78 59 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 9.22 +0.99 61 0 5,992 0
30DEC26 25.00 C 0.00 0.00 0.00 8.31 +0.80 58 0 445 0
30DEC26 26.00 C 8.13 8.13 8.13 7.62 +0.80 58 1 595 -1
30DEC26 27.00 C 0.00 0.00 0.00 6.74 +0.45 54 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 6.32 +0.63 58 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 5.71 +0.64 58 0 302 0
30DEC26 30.00 C 5.48 5.48 5.48 5.11 +0.48 57 31 889 -31
30DEC26 31.00 C 0.00 0.00 0.00 4.56 +0.39 57 0 162 0
30DEC26 32.00 C 0.00 0.00 0.00 4.12 +0.36 57 0 1,151 0
30DEC26 33.00 C 3.85 3.85 3.85 3.73 +0.32 58 15 289 0
30DEC26 34.00 C 3.74 3.74 3.74 3.38 +0.32 58 1 351 0
30DEC26 35.00 C 3.16 3.16 3.16 3.06 +0.29 59 4 507 0
30DEC26 36.00 C 2.84 2.84 2.84 2.78 +0.31 59 4 951 0
30DEC26 37.00 C 0.00 0.00 0.00 2.49 +0.32 59 0 31 0
30DEC26 38.00 C 0.00 0.00 0.00 2.22 +0.28 59 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.96 +0.23 59 0 27 0
30DEC26 40.00 C 1.92 1.94 1.92 1.76 +0.23 59 5 21 -4
30DEC26 41.00 C 0.00 0.00 0.00 1.55 +0.20 59 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.38 +0.18 59 0 81 0
30DEC26 43.00 C 0.00 0.00 0.00 1.22 +0.17 59 1 16 +1
30DEC26 44.00 C 1.50 1.50 1.37 1.07 +0.14 59 8 608 +4
30MAR27 6.50 C 0.00 0.00 0.00 25.91 +0.86 131 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 25.65 +0.86 127 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 25.42 +1.03 126 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 25.18 +1.08 124 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 24.86 +0.80 113 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 24.65 +0.85 114 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 24.31 +0.76 101 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 24.16 +0.89 110 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 23.89 +0.77 105 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 23.66 +0.81 105 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 23.38 +0.76 99 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 23.15 +0.78 99 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 22.90 +0.78 97 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 22.63 +0.75 93 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 22.38 +0.77 90 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 21.94 +0.87 92 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 21.44 +0.85 87 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 20.87 +0.96 78 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 20.40 +0.80 76 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 20.06 +0.91 84 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 19.47 +0.91 75 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 19.03 +0.81 75 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 18.52 +0.90 71 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 18.14 +0.83 75 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 17.65 +0.79 72 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 17.10 +0.72 67 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 16.67 +0.79 67 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 16.05 +0.59 58 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 15.60 +0.59 58 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 15.25 +0.99 62 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 14.81 +0.99 61 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 14.35 +0.79 60 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 13.83 +0.80 57 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 13.49 +0.88 59 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 13.16 +0.91 61 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 12.11 +0.66 55 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 11.51 +0.85 58 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 10.75 +0.92 58 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 10.03 +0.90 57 0 181 0
30MAR27 25.00 C 0.00 0.00 0.00 9.33 +0.85 57 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 8.67 +0.80 56 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 8.05 +0.77 56 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 7.47 +0.67 56 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 6.94 +0.70 56 0 73 0
30MAR27 30.00 C 6.57 6.57 6.57 6.43 +0.57 56 5 248 0
30MAR27 31.00 C 0.00 0.00 0.00 5.85 +0.42 55 0 600 0
30MAR27 32.00 C 5.60 5.80 5.42 5.43 +0.40 55 3 70 0
30MAR27 33.00 C 0.00 0.00 0.00 5.05 +0.38 55 0 210 0
30MAR27 34.00 C 0.00 0.00 0.00 4.69 +0.35 56 0 176 0
30MAR27 35.00 C 0.00 0.00 0.00 4.36 +0.32 56 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 4.06 +0.31 56 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 3.78 +0.35 57 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 3.50 +0.32 57 0 18 0
30MAR27 39.00 C 0.00 0.00 0.00 3.25 +0.33 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.99 +0.32 57 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.73 +0.26 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.53 +0.26 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.34 +0.26 57 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 2.14 +0.23 57 0 316 0
29JUN27 15.00 C 0.00 0.00 0.00 17.65 +0.55 55 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 17.42 +0.83 63 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 16.98 +0.79 62 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 16.52 +0.76 61 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 16.11 +0.83 61 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.69 +0.76 60 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 15.27 +0.76 59 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 14.84 +0.75 59 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.44 +0.72 58 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 14.04 +0.74 58 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.65 +0.71 57 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 12.92 +0.74 58 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 12.16 +0.76 56 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 11.48 +0.72 56 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 10.79 +0.68 56 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 10.14 +0.77 55 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 9.54 +0.80 55 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 8.98 +0.62 55 0 285 0
29JUN27 28.00 C 0.00 0.00 0.00 8.43 +0.63 55 0 181 0
29JUN27 29.00 C 8.01 8.01 8.01 7.93 +0.62 55 15 225 0
29JUN27 30.00 C 0.00 0.00 0.00 7.46 +0.67 55 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 7.02 +0.54 55 0 248 0
29JUN27 32.00 C 0.00 0.00 0.00 6.48 +0.52 54 0 184 0
29JUN27 33.00 C 6.33 6.33 6.33 6.13 +0.45 55 15 242 +15
29JUN27 34.00 C 0.00 0.00 0.00 5.64 +0.51 54 0 110 0
29JUN27 35.00 C 0.00 0.00 0.00 5.30 +0.40 54 0 197 0
29JUN27 36.00 C 5.50 5.50 5.50 5.02 +0.43 54 26 262 -26
29JUN27 37.00 C 0.00 0.00 0.00 4.84 +0.41 55 0 105 0
29JUN27 38.00 C 0.00 0.00 0.00 4.51 +0.39 55 0 31 0
29JUN27 39.00 C 4.45 4.45 4.44 4.24 +0.36 55 34 47 +17
29JUN27 40.00 C 0.00 0.00 0.00 4.07 +0.44 56 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 3.80 +0.41 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.58 +0.42 56 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 3.34 +0.37 56 0 0 0
29JUN27 44.00 C 3.40 3.40 3.40 3.15 +0.37 56 5 56 +5
29SEP27 21.00 C 0.00 0.00 0.00 13.33 +0.94 54 0 95 0
29SEP27 22.00 C 0.00 0.00 0.00 12.63 +0.70 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.97 +0.84 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.34 +0.81 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.74 +0.65 53 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 10.18 +0.75 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.64 +0.72 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.14 +0.62 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.55 +0.47 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.10 +0.44 52 0 4,000 0
29SEP27 31.00 C 0.00 0.00 0.00 7.68 +0.43 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.30 +0.39 53 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 6.94 +0.37 53 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 6.58 +0.33 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.27 +0.53 54 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 6.01 +0.35 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.73 +0.34 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.47 +0.30 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.23 +0.33 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.99 +0.53 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.66 +0.24 55 0 8 0
TOTAL CALL 2,382 103,676 +168
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 297 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 290 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 284 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 277 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 271 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 265 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 259 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 254 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 248 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 243 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 238 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 233 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 228 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 224 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 219 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 211 0 3,472 0
29SEP26 11.00 P 0.01 0.01 0.01 0.01 0.00 202 40 9,573 -14
29SEP26 11.50 P 0.01 0.01 0.01 0.01 0.00 194 20 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 187 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 179 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 165 0 389 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 152 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 140 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 134 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 123 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 421 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 653 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 456 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,452 0
29SEP26 21.00 P 0.02 0.02 0.02 0.01 0.00 85 10 1,193 -10
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,299 0
29SEP26 23.00 P 0.03 0.03 0.03 0.01 0.00 69 1 1,638 -1
29SEP26 24.00 P 0.05 0.05 0.04 0.01 -0.02 61 2 1,812 -2
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.03 62 0 2,038 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.05 62 0 2,547 0
29SEP26 27.00 P 0.14 0.16 0.13 0.13 -0.09 61 29 1,407 +27
29SEP26 28.00 P 0.30 0.30 0.21 0.25 -0.14 61 428 3,340 -8
29SEP26 29.00 P 0.43 0.43 0.33 0.42 -0.20 60 136 663 -53
29SEP26 30.00 P 0.76 0.76 0.51 0.67 -0.31 60 139 5,280 +91
29SEP26 31.00 P 1.13 1.13 0.81 1.02 -0.37 60 59 734 +40
29SEP26 32.00 P 1.30 1.59 1.18 1.50 -0.48 61 119 317 +72
29SEP26 33.00 P 1.71 2.00 1.71 2.10 -0.52 63 10 115 +5
29SEP26 34.00 P 2.55 2.55 2.38 2.78 -0.60 64 18 107 +18
29SEP26 35.00 P 3.23 3.49 3.23 3.50 -0.67 63 2 823 0
29SEP26 36.00 P 0.00 0.00 0.00 4.37 -0.68 67 0 36 0
29SEP26 37.00 P 0.00 0.00 0.00 5.25 -0.69 70 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.18 -0.66 74 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 7.06 -0.87 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.90 -0.98 60 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.88 -0.96 61 0 0 0
29SEP26 42.00 P 9.67 9.86 9.22 9.87 -0.95 62 380 119 +119
29SEP26 43.00 P 0.00 0.00 0.00 10.86 -0.93 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.86 -0.92 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 156 0
29OCT26 19.50 P 0.07 0.07 0.07 0.01 -0.01 57 5 248 -5
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.02 59 0 350 0
29OCT26 22.00 P 0.13 0.13 0.13 0.07 -0.03 59 4 1,739 +4
29OCT26 23.00 P 0.00 0.00 0.00 0.12 -0.05 59 0 419 0
29OCT26 24.00 P 0.24 0.24 0.24 0.19 -0.08 58 10 449 0
29OCT26 25.00 P 0.35 0.35 0.33 0.30 -0.11 58 13 896 0
29OCT26 26.00 P 0.48 0.48 0.40 0.46 -0.11 59 52 543 +1
29OCT26 27.00 P 0.60 0.63 0.56 0.63 -0.17 57 75 484 +2
29OCT26 28.00 P 0.80 0.90 0.75 0.88 -0.21 57 11 1,637 +4
29OCT26 29.00 P 1.09 1.10 1.00 1.18 -0.26 57 20 643 +1
29OCT26 30.00 P 1.58 1.58 1.32 1.55 -0.29 57 89 273 -17
29OCT26 31.00 P 0.00 0.00 0.00 2.00 -0.35 58 0 334 0
29OCT26 32.00 P 2.30 2.50 2.25 2.50 -0.42 58 6 249 +5
29OCT26 33.00 P 0.00 0.00 0.00 3.10 -0.45 59 0 129 0
29OCT26 34.00 P 3.35 3.35 3.35 3.74 -0.51 60 2 108 0
29OCT26 35.00 P 0.00 0.00 0.00 4.44 -0.54 61 0 98 0
29OCT26 36.00 P 0.00 0.00 0.00 5.18 -0.60 61 0 33 0
29OCT26 37.00 P 0.00 0.00 0.00 5.98 -0.60 62 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 6.80 -0.63 63 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 7.66 -0.64 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.55 -0.67 66 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 9.45 -0.68 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.40 -0.66 70 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.25 -0.75 68 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.27 -0.60 73 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 40 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.02 61 0 25 0
27NOV26 18.00 P 0.10 0.10 0.10 0.04 -0.02 61 2 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 -0.02 62 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.03 61 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 -0.04 61 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.12 -0.04 61 0 182 0
27NOV26 21.00 P 0.00 0.00 0.00 0.18 -0.06 61 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.27 -0.09 61 0 65 0
27NOV26 23.00 P 0.00 0.00 0.00 0.39 -0.12 61 0 233 0
27NOV26 24.00 P 0.54 0.56 0.54 0.55 -0.15 61 11 500 0
27NOV26 25.00 P 0.00 0.00 0.00 0.75 -0.14 61 0 253 0
27NOV26 26.00 P 0.93 0.93 0.93 0.99 -0.15 61 3 499 0
27NOV26 27.00 P 1.20 1.20 1.15 1.24 -0.21 61 4 276 +3
27NOV26 28.00 P 0.00 0.00 0.00 1.56 -0.23 60 0 154 0
27NOV26 29.00 P 1.80 1.80 1.80 1.94 -0.26 61 2 102 0
27NOV26 30.00 P 2.20 2.20 2.20 2.36 -0.31 61 2 45 0
27NOV26 31.00 P 2.56 2.56 2.56 2.85 -0.35 61 1 144 +1
27NOV26 32.00 P 0.00 0.00 0.00 3.39 -0.38 61 0 174 0
27NOV26 33.00 P 0.00 0.00 0.00 3.98 -0.41 62 0 182 0
27NOV26 34.00 P 0.00 0.00 0.00 4.62 -0.51 63 0 115 0
27NOV26 35.00 P 0.00 0.00 0.00 5.32 -0.53 63 0 90 0
27NOV26 36.00 P 0.00 0.00 0.00 6.01 -0.60 64 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 6.76 -0.62 64 0 135 0
27NOV26 38.00 P 0.00 0.00 0.00 7.52 -0.65 65 0 250 0
27NOV26 39.00 P 0.00 0.00 0.00 8.34 -0.67 65 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.01 -0.85 63 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.95 -0.78 66 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.82 -0.80 66 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.67 -0.84 66 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.63 -0.80 68 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 111 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 106 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 104 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 360 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 134 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 1,073 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 525 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.01 59 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.02 59 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.02 59 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.03 59 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 -0.03 59 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.04 59 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.05 58 0 495 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 -0.05 59 0 455 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 -0.07 59 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.10 59 0 342 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 -0.12 59 0 371 0
30DEC26 24.00 P 0.00 0.00 0.00 0.83 -0.15 58 0 821 0
30DEC26 25.00 P 1.01 1.03 1.01 1.09 -0.11 59 100 403 +13
30DEC26 26.00 P 0.00 0.00 0.00 1.33 -0.17 58 0 434 0
30DEC26 27.00 P 1.55 1.55 1.55 1.64 -0.20 58 1 551 0
30DEC26 28.00 P 1.81 1.98 1.81 1.98 -0.26 58 71 425 +42
30DEC26 29.00 P 0.00 0.00 0.00 2.42 -0.36 58 0 492 0
30DEC26 30.00 P 0.00 0.00 0.00 2.88 -0.31 59 0 429 0
30DEC26 31.00 P 0.00 0.00 0.00 3.39 -0.34 59 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 3.95 -0.37 59 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 4.55 -0.40 60 0 20 0
30DEC26 34.00 P 4.78 4.78 4.78 5.19 -0.42 60 1 23 -1
30DEC26 35.00 P 0.00 0.00 0.00 5.88 -0.45 61 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 6.56 -0.49 61 0 24 0
30DEC26 37.00 P 0.00 0.00 0.00 7.29 -0.55 62 0 175 0
30DEC26 38.00 P 0.00 0.00 0.00 8.04 -0.59 62 0 112 0
30DEC26 39.00 P 0.00 0.00 0.00 8.81 -0.63 62 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 9.63 -0.63 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.31 -0.80 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.15 -0.83 62 0 0 0
30DEC26 43.00 P 12.10 12.10 12.10 12.01 -0.72 62 1 61 0
30DEC26 44.00 P 0.00 0.00 0.00 12.88 -0.74 62 0 75 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 248 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 0.00 57 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 -0.01 57 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 -0.02 56 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 -0.02 57 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 -0.02 56 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.04 56 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.24 -0.04 56 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.29 -0.04 56 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 -0.06 56 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.41 -0.05 56 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.47 -0.06 56 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.54 -0.08 56 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.63 -0.08 56 0 224 0
30MAR27 21.00 P 0.00 0.00 0.00 0.81 -0.10 57 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 -0.12 56 0 101 0
30MAR27 23.00 P 0.00 0.00 0.00 1.27 -0.16 56 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.54 -0.13 56 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 1.85 -0.14 56 0 363 0
30MAR27 26.00 P 2.19 2.19 2.19 2.16 -0.20 55 70 482 -70
30MAR27 27.00 P 2.45 2.45 2.45 2.54 -0.22 56 1 182 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.96 -0.25 55 0 243 0
30MAR27 29.00 P 0.00 0.00 0.00 3.41 -0.28 56 0 255 0
30MAR27 30.00 P 0.00 0.00 0.00 3.91 -0.28 56 0 312 0
30MAR27 31.00 P 0.00 0.00 0.00 4.44 -0.33 56 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 5.00 -0.37 56 0 81 0
30MAR27 33.00 P 0.00 0.00 0.00 5.61 -0.39 56 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 6.25 -0.33 57 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.87 -0.39 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.56 -0.60 57 0 0 0
30MAR27 37.00 P 7.92 7.92 7.92 8.28 -0.52 57 7 7 +7
30MAR27 38.00 P 0.00 0.00 0.00 8.96 -0.60 57 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 9.73 -0.62 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.48 -0.70 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.30 -0.71 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.10 -0.73 59 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.90 -0.72 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.74 -0.74 59 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.26 -0.01 55 0 537 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 -0.01 55 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.36 -0.02 55 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.42 -0.03 55 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.49 -0.02 55 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.56 -0.03 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.64 -0.04 55 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.73 -0.04 55 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.82 -0.04 55 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.92 -0.06 56 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.04 -0.06 56 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.25 -0.08 55 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.48 -0.10 54 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.77 -0.09 54 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 2.07 -0.20 54 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.49 -0.07 55 0 4,046 0
29JUN27 26.00 P 0.00 0.00 0.00 2.87 -0.13 55 0 682 0
29JUN27 27.00 P 0.00 0.00 0.00 3.28 -0.18 55 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 3.74 -0.21 55 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 4.22 -0.22 55 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 4.73 -0.25 55 0 1,223 0
29JUN27 31.00 P 0.00 0.00 0.00 5.27 -0.28 55 0 63 0
29JUN27 32.00 P 0.00 0.00 0.00 5.86 -0.31 55 0 93 0
29JUN27 33.00 P 0.00 0.00 0.00 6.47 -0.21 55 0 334 0
29JUN27 34.00 P 0.00 0.00 0.00 7.11 -0.22 55 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 7.43 -0.56 53 0 218 0
29JUN27 36.00 P 0.00 0.00 0.00 8.49 -0.22 56 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 9.01 -0.37 55 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 9.73 -0.63 55 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 10.52 -0.61 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.28 -0.60 56 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.05 -0.63 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.84 -0.64 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.64 -0.67 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.46 -0.69 57 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.73 -0.12 55 0 26 0
29SEP27 22.00 P 0.00 0.00 0.00 2.02 -0.09 55 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 2.35 -0.10 55 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.70 -0.17 55 0 70 0
29SEP27 25.00 P 0.00 0.00 0.00 3.16 -0.15 55 0 81 0
29SEP27 26.00 P 0.00 0.00 0.00 3.58 -0.15 55 0 70 0
29SEP27 27.00 P 0.00 0.00 0.00 4.02 -0.14 55 0 4 0
29SEP27 28.00 P 0.00 0.00 0.00 4.48 -0.21 55 0 38 0
29SEP27 29.00 P 0.00 0.00 0.00 4.99 -0.25 55 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 5.51 -0.23 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.07 -0.31 55 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 6.72 -0.27 56 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 7.33 -0.23 56 0 31 0
29SEP27 34.00 P 0.00 0.00 0.00 7.96 -0.33 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.62 -0.35 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.30 -0.18 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.80 -0.38 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.53 -0.43 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.25 -0.46 55 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 12.18 -0.47 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.85 -0.58 57 0 0 0
TOTAL PUT 1,957 151,689 +275
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$ 12.930
29SEP26 9.25 C 0.00 0.00 0.00 3.73 -0.07 97 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.43 -0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.23 -0.07 83 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.97 -0.10 73 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.48 -0.08 65 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.95 -0.08 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.46 -0.09 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 -0.09 35 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.63 -0.09 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 -0.08 34 0 544 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.06 34 0 363 0
29SEP26 14.00 C 0.09 0.09 0.07 0.07 -0.03 35 295 1,957 +295
29SEP26 14.50 C 0.05 0.05 0.04 0.03 -0.01 37 400 2,625 0
29SEP26 15.00 C 0.03 0.03 0.03 0.01 -0.01 37 74 1,095 -74
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 450 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 123 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 130 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 137 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 143 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 149 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 166 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 171 0 7 0
29OCT26 9.25 C 0.00 0.00 0.00 3.73 -0.07 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.45 -0.17 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.26 -0.13 50 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.02 -0.13 48 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.53 -0.08 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.07 -0.04 40 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.63 -0.10 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.24 -0.08 36 0 45 0
29OCT26 12.50 C 0.00 0.00 0.00 0.89 -0.09 35 0 64 0
29OCT26 13.00 C 0.00 0.00 0.00 0.61 -0.08 34 0 50 0
29OCT26 13.50 C 0.48 0.48 0.45 0.41 -0.06 34 12 303 0
29OCT26 14.00 C 0.26 0.26 0.26 0.27 -0.04 34 300 2,626 0
29OCT26 14.50 C 0.00 0.00 0.00 0.16 -0.04 34 0 1,518 0
29OCT26 15.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 1,009 0
29OCT26 15.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 444 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 122 0
29OCT26 17.50 C 0.02 0.02 0.02 0.01 0.00 38 174 189 +154
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 93 0
27NOV26 9.25 C 0.00 0.00 0.00 3.80 -0.08 49 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.56 -0.13 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.32 -0.11 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.08 -0.12 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.62 -0.10 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.13 -0.09 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.78 -0.09 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.41 -0.05 36 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.09 -0.09 35 0 152 0
27NOV26 13.00 C 0.89 0.89 0.89 0.83 -0.08 35 15 527 +15
27NOV26 13.50 C 0.72 0.72 0.72 0.62 -0.07 35 1 206 +1
27NOV26 14.00 C 0.50 0.50 0.50 0.45 -0.06 35 15 1,684 0
27NOV26 14.50 C 0.00 0.00 0.00 0.32 -0.05 35 0 1,918 0
27NOV26 15.00 C 0.00 0.00 0.00 0.22 -0.04 35 0 3,489 0
27NOV26 15.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 50 0
27NOV26 16.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 195 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.86 -0.06 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.63 -0.08 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.39 -0.09 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.17 -0.11 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.72 -0.08 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.30 -0.07 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.89 -0.07 35 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.59 -0.04 36 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.29 -0.06 36 0 19 0
30DEC26 13.00 C 1.08 1.08 1.02 1.03 -0.07 36 558 603 +558
30DEC26 13.50 C 0.00 0.00 0.00 0.83 -0.03 36 0 173 0
30DEC26 14.00 C 0.00 0.00 0.00 0.64 -0.05 36 0 196 0
30DEC26 14.50 C 0.50 0.50 0.50 0.50 -0.03 36 5 535 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.03 36 0 280 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.02 36 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.02 35 0 515 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.01 36 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.05 -0.06 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.83 -0.05 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.62 -0.06 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.43 -0.04 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.02 -0.03 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.65 -0.04 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.31 -0.07 38 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 2.00 -0.03 37 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.73 -0.07 37 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.49 -0.05 37 0 190 0
30MAR27 13.50 C 0.00 0.00 0.00 1.27 -0.05 37 0 349 0
30MAR27 14.00 C 0.00 0.00 0.00 1.09 -0.04 37 0 440 0
30MAR27 14.50 C 0.00 0.00 0.00 0.92 -0.03 37 0 173 0
30MAR27 15.00 C 0.00 0.00 0.00 0.78 -0.02 37 0 129 0
30MAR27 15.50 C 0.00 0.00 0.00 0.65 -0.02 37 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 -0.02 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 -0.02 37 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.38 -0.01 37 0 328 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 -0.01 37 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 -0.01 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 0.00 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 0.00 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 0.00 38 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 0.00 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 38 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 38 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29JUN27 9.25 C 0.00 0.00 0.00 4.24 -0.04 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.03 -0.05 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.83 -0.05 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.64 -0.04 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.27 -0.03 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.93 +0.01 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.60 -0.03 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.31 -0.01 38 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 2.05 -0.01 38 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.81 +0.02 38 0 420 0
29JUN27 13.50 C 0.00 0.00 0.00 1.50 -0.04 36 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.32 -0.06 36 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 1.20 -0.01 37 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 1.05 0.00 37 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.93 +0.02 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.82 +0.03 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.71 +0.03 37 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.61 +0.02 37 0 18 0
29JUN27 17.50 C 0.00 0.00 0.00 0.53 +0.02 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.46 +0.02 37 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.40 +0.03 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.34 +0.02 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.30 +0.02 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.26 +0.03 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 0.00 37 0 69 0
29SEP27 9.25 C 0.00 0.00 0.00 4.25 -0.14 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.07 -0.12 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.89 -0.11 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.72 -0.08 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.39 -0.05 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.04 -0.10 37 0 0 0
29SEP27 11.50 C 2.83 2.83 2.83 2.77 -0.08 37 12 12 +12
29SEP27 12.00 C 0.00 0.00 0.00 2.48 -0.05 37 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 2.23 -0.04 37 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 2.01 -0.04 37 0 30 0
29SEP27 13.50 C 0.00 0.00 0.00 1.81 0.00 37 0 27 0
29SEP27 14.00 C 0.00 0.00 0.00 1.62 -0.06 37 0 15 0
29SEP27 14.50 C 1.51 1.51 1.51 1.46 -0.06 37 30 80 +30
29SEP27 15.00 C 0.00 0.00 0.00 1.31 -0.02 37 0 476 0
29SEP27 15.50 C 0.00 0.00 0.00 1.18 -0.07 37 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 1.06 -0.05 37 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.96 -0.04 37 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.85 -0.04 37 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 0.76 -0.03 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.68 -0.03 37 0 2 0
29SEP27 18.50 C 0.00 0.00 0.00 0.62 -0.01 38 0 0 0
TOTAL CALL 1,891 77,389 +991
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 269 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 0.00 36 0 7,487 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.01 34 0 1,548 0
29SEP26 13.00 P 0.34 0.34 0.34 0.39 +0.02 34 15 1,588 0
29SEP26 13.50 P 0.58 0.58 0.58 0.72 +0.06 35 1 805 -1
29SEP26 14.00 P 0.00 0.00 0.00 1.12 +0.05 34 0 1,519 0
29SEP26 14.50 P 0.00 0.00 0.00 1.58 +0.07 34 0 2,800 0
29SEP26 15.00 P 0.00 0.00 0.00 2.07 +0.08 0 0 761 0
29SEP26 15.50 P 0.00 0.00 0.00 2.57 +0.08 0 0 146 -292
29SEP26 16.00 P 0.00 0.00 0.00 3.07 +0.08 0 0 5,742 -60
29SEP26 16.50 P 0.00 0.00 0.00 3.57 +0.08 0 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 4.07 +0.08 0 0 133 -190
29SEP26 17.50 P 0.00 0.00 0.00 4.57 +0.08 0 0 80 0
29SEP26 18.00 P 0.00 0.00 0.00 5.07 +0.08 0 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 5.57 +0.08 0 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 6.09 +0.10 98 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.57 +0.08 0 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 7.07 +0.08 0 0 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 8.07 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.07 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.07 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.07 +0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.07 +0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.07 +0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.07 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.07 +0.08 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.07 +0.08 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.07 +0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.07 +0.08 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.07 +0.08 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 36 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 0.00 34 0 200 0
29OCT26 11.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 360 0
29OCT26 12.00 P 0.00 0.00 0.00 0.24 +0.02 34 0 758 0
29OCT26 12.50 P 0.00 0.00 0.00 0.40 +0.02 34 0 244 0
29OCT26 13.00 P 0.56 0.65 0.56 0.64 +0.04 34 50 407 +28
29OCT26 13.50 P 0.00 0.00 0.00 0.92 +0.04 33 0 361 0
29OCT26 14.00 P 0.00 0.00 0.00 1.29 +0.08 34 0 466 0
29OCT26 14.50 P 1.70 1.70 1.70 1.69 +0.05 34 2 4,579 -2
29OCT26 15.00 P 0.00 0.00 0.00 2.13 +0.06 34 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.58 +0.08 31 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 3.07 +0.07 0 0 156 0
29OCT26 16.50 P 0.00 0.00 0.00 3.59 +0.10 42 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.10 +0.09 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.59 +0.09 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.10 +0.10 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.57 +0.07 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.11 +0.11 66 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.59 +0.09 65 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.10 +0.10 70 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 0.00 36 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 0.00 36 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.08 0.00 35 0 40 0
27NOV26 11.00 P 0.00 0.00 0.00 0.14 0.00 35 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.25 +0.01 35 0 85 0
27NOV26 12.00 P 0.00 0.00 0.00 0.39 +0.02 35 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.58 +0.03 35 0 630 0
27NOV26 13.00 P 0.00 0.00 0.00 0.80 +0.03 34 0 814 0
27NOV26 13.50 P 1.11 1.11 1.11 1.10 +0.05 34 15 1,087 0
27NOV26 14.00 P 1.45 1.45 1.45 1.42 +0.05 34 15 215 0
27NOV26 14.50 P 0.00 0.00 0.00 1.81 +0.04 34 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.22 +0.05 34 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 2.65 +0.02 34 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.11 +0.11 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.59 +0.07 35 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.10 +0.09 40 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.59 +0.09 42 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 5.10 +0.09 46 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.57 +0.06 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.11 +0.11 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.59 +0.09 53 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.10 +0.10 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 36 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 0.00 36 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 +0.02 36 0 167 0
30DEC26 11.50 P 0.37 0.37 0.37 0.37 +0.03 36 75 404 +72
30DEC26 12.00 P 0.53 0.53 0.53 0.53 +0.03 35 75 317 +41
30DEC26 12.50 P 0.73 0.74 0.73 0.73 +0.04 35 133 12,290 0
30DEC26 13.00 P 0.91 0.98 0.91 0.97 +0.05 35 553 905 +442
30DEC26 13.50 P 0.00 0.00 0.00 1.25 +0.05 35 0 488 0
30DEC26 14.00 P 0.00 0.00 0.00 1.59 +0.08 35 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 1.95 +0.05 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.34 +0.03 35 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.75 +0.05 35 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.18 +0.08 35 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.62 +0.04 34 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 +0.07 35 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.59 +0.09 36 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.10 +0.09 40 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 5.57 +0.06 0 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 6.11 +0.11 47 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 6.59 +0.09 46 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 7.10 +0.10 50 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 8.07 +0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.07 +0.08 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.07 +0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.07 +0.08 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.07 +0.08 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.07 +0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.07 +0.08 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.07 +0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.07 +0.08 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.07 +0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.07 +0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.07 +0.08 0 0 0 0
30MAR27 9.25 P 0.15 0.15 0.15 0.14 +0.01 37 75 75 +75
30MAR27 9.50 P 0.18 0.18 0.18 0.17 0.00 36 100 100 +100
30MAR27 9.75 P 0.00 0.00 0.00 0.21 +0.01 37 0 3 0
30MAR27 10.00 P 0.26 0.26 0.26 0.26 +0.01 37 100 110 +80
30MAR27 10.50 P 0.00 0.00 0.00 0.37 +0.02 37 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 +0.02 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 +0.02 36 0 194 0
30MAR27 12.00 P 0.00 0.00 0.00 0.84 +0.03 36 0 238 0
30MAR27 12.50 P 0.00 0.00 0.00 1.06 +0.04 36 0 696 0
30MAR27 13.00 P 0.00 0.00 0.00 1.31 +0.05 36 0 533 0
30MAR27 13.50 P 0.00 0.00 0.00 1.59 +0.06 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 1.89 +0.05 35 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.24 +0.07 36 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.61 +0.07 36 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.99 -0.02 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.40 +0.09 36 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.81 +0.04 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.24 +0.04 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.66 +0.01 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.12 +0.03 34 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.60 +0.06 35 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 6.11 +0.08 38 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.59 +0.07 37 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.10 +0.08 40 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 8.07 +0.08 0 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 9.07 +0.08 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.07 +0.08 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.07 +0.08 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.07 +0.08 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.07 +0.08 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.07 +0.08 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.07 +0.08 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.07 +0.08 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.07 +0.08 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.07 +0.08 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.07 +0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.28 +0.04 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.33 +0.04 37 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.38 +0.04 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 +0.06 37 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.59 +0.06 37 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.76 +0.07 37 0 54 0
29JUN27 11.50 P 0.00 0.00 0.00 0.95 +0.07 37 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.16 +0.07 37 0 141 0
29JUN27 12.50 P 0.00 0.00 0.00 1.34 +0.06 36 0 390 0
29JUN27 13.00 P 0.00 0.00 0.00 1.59 +0.06 36 0 731 0
29JUN27 13.50 P 0.00 0.00 0.00 1.87 +0.07 36 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.18 +0.09 36 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.57 +0.05 37 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 2.92 +0.04 37 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.29 +0.05 37 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.68 +0.06 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.06 +0.05 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.46 +0.05 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.87 +0.01 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.30 +0.01 37 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.72 +0.01 36 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.16 0.00 35 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 6.61 0.00 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.10 +0.02 35 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 8.07 +0.04 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.07 +0.07 0 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 10.07 +0.08 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.07 +0.08 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.07 +0.08 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.07 +0.08 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.07 +0.08 0 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.43 +0.03 38 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 0.50 +0.04 38 0 40 0
29SEP27 9.75 P 0.00 0.00 0.00 0.57 +0.04 39 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.64 +0.04 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.81 +0.05 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 0.99 +0.06 38 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.21 +0.06 39 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.44 +0.07 39 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 1.70 +0.07 39 0 39 0
29SEP27 13.00 P 0.00 0.00 0.00 1.97 +0.08 39 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.27 +0.08 39 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.58 +0.08 39 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 2.92 +0.09 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.26 +0.09 40 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.63 +0.09 40 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.00 +0.09 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.40 +0.10 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.80 +0.09 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.21 +0.09 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.65 +0.10 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.07 +0.08 42 0 0 0
TOTAL PUT 1,209 90,730 +293
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$ 37.180
29SEP26 25.00 C 0.00 0.00 0.00 12.25 -0.63 94 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.25 -0.59 85 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.24 -0.60 73 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.22 -0.63 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.24 -0.61 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.42 -0.42 77 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.22 -0.67 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.22 -0.67 23 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.22 -0.67 0 0 0 0
29SEP26 34.00 C 3.59 3.59 3.59 3.23 -0.66 20 15 75 -15
29SEP26 35.00 C 0.00 0.00 0.00 2.26 -0.64 19 0 521 0
29SEP26 36.00 C 0.00 0.00 0.00 1.38 -0.58 19 0 424 0
29SEP26 37.00 C 0.82 0.87 0.76 0.72 -0.46 20 20 169 +15
29SEP26 38.00 C 0.39 0.39 0.26 0.29 -0.28 19 284 434 +137
29SEP26 39.00 C 0.13 0.13 0.09 0.09 -0.13 19 174 1,059 -53
29SEP26 40.00 C 0.06 0.06 0.03 0.02 -0.05 19 125 1,430 -4
29SEP26 41.00 C 0.02 0.02 0.02 0.01 -0.01 22 36 877 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 354 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.46 -0.47 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.46 -0.47 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.47 -0.47 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.46 -0.48 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.30 -0.66 21 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.30 -0.67 15 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.32 -0.66 17 0 0 0
29OCT26 34.00 C 3.36 3.36 3.36 3.38 -0.63 18 15 0 -15
29OCT26 35.00 C 0.00 0.00 0.00 2.57 -0.60 20 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 1.77 -0.53 19 0 60 0
29OCT26 37.00 C 1.20 1.20 1.20 1.13 -0.42 18 3 170 +3
29OCT26 38.00 C 0.72 0.74 0.61 0.64 -0.33 17 66 95 +30
29OCT26 39.00 C 0.41 0.41 0.33 0.34 -0.21 17 63 304 +4
29OCT26 40.00 C 0.20 0.20 0.20 0.17 -0.12 18 6 524 +6
29OCT26 41.00 C 0.09 0.09 0.09 0.08 -0.06 18 3 303 -3
29OCT26 42.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 8.48 -0.53 35 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.51 -0.51 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.40 -0.66 21 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.45 -0.64 21 0 0 0
27NOV26 33.00 C 4.66 4.66 4.66 4.54 -0.62 21 15 15 +15
27NOV26 34.00 C 0.00 0.00 0.00 3.69 -0.58 21 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 2.91 -0.53 21 0 0 0
27NOV26 36.00 C 2.17 2.19 2.17 2.16 -0.46 20 25 30 +2
27NOV26 37.00 C 0.00 0.00 0.00 1.60 -0.39 20 0 80 0
27NOV26 38.00 C 1.08 1.08 1.01 1.15 -0.32 21 192 387 +192
27NOV26 39.00 C 0.70 0.70 0.66 0.80 -0.25 21 107 846 +107
27NOV26 40.00 C 0.41 0.41 0.41 0.53 -0.19 21 2 966 +2
27NOV26 41.00 C 0.25 0.25 0.25 0.35 -0.13 21 1 153 0
27NOV26 42.00 C 0.15 0.15 0.15 0.22 -0.09 21 32 167 +30
27NOV26 43.00 C 0.10 0.10 0.10 0.13 -0.07 21 4 21 -4
27NOV26 44.00 C 0.07 0.07 0.07 0.07 -0.05 21 34 185 +34
27NOV26 45.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 48.00 C 0.01 0.01 0.01 0.01 0.00 22 65 65 +65
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.47 -0.51 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.47 -0.51 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.48 -0.52 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.49 -0.51 38 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.51 -0.51 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.51 -0.52 31 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.40 -0.66 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.45 -0.64 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.54 -0.62 20 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.69 -0.58 21 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 2.91 -0.53 20 0 55 0
30DEC26 36.00 C 2.26 2.28 2.26 2.16 -0.46 19 17 503 +16
30DEC26 37.00 C 0.00 0.00 0.00 1.60 -0.39 20 0 427 0
30DEC26 38.00 C 1.02 1.02 1.02 1.15 -0.32 20 30 458 -15
30DEC26 39.00 C 0.82 0.82 0.69 0.80 -0.25 20 75 371 +30
30DEC26 40.00 C 0.48 0.48 0.48 0.53 -0.19 20 15 455 +15
30DEC26 41.00 C 0.33 0.33 0.33 0.35 -0.13 20 1 292 0
30DEC26 42.00 C 0.21 0.21 0.20 0.22 -0.09 20 17 173 -13
30DEC26 43.00 C 0.15 0.15 0.15 0.13 -0.07 20 4 349 -4
30DEC26 44.00 C 0.00 0.00 0.00 0.07 -0.05 19 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 20 0
30DEC26 48.00 C 0.04 0.04 0.04 0.01 0.00 20 1 126 -1
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.48 -0.51 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.49 -0.51 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.50 -0.51 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.51 -0.51 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.52 -0.52 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.41 -0.66 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.47 -0.65 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.67 -0.53 20 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.83 -0.61 19 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.09 -0.55 19 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.41 -0.55 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 1.88 -0.47 18 0 2 0
30MAR27 38.00 C 1.50 1.50 1.50 1.44 -0.39 18 2 160 +2
30MAR27 39.00 C 0.00 0.00 0.00 1.08 -0.33 18 0 126 0
30MAR27 40.00 C 0.00 0.00 0.00 0.80 -0.27 18 0 233 0
30MAR27 41.00 C 0.70 0.70 0.70 0.59 -0.21 18 4 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.43 -0.17 18 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.30 -0.14 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 -0.11 18 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 -0.08 18 0 84 0
30MAR27 46.00 C 0.19 0.19 0.19 0.10 -0.06 18 1 103 -1
30MAR27 47.00 C 0.00 0.00 0.00 0.07 -0.04 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 -0.03 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 11.48 -0.51 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.49 -0.51 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.51 -0.51 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.51 -0.53 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.56 -0.52 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.64 -0.53 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.70 -0.59 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.95 -0.54 21 0 15 0
29JUN27 34.00 C 4.18 4.18 4.18 4.12 -0.59 19 15 45 +15
29JUN27 35.00 C 0.00 0.00 0.00 3.63 -0.41 21 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 3.07 -0.27 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.60 -0.32 21 0 49 0
29JUN27 38.00 C 0.00 0.00 0.00 2.12 -0.40 20 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.76 -0.23 20 0 30 0
29JUN27 40.00 C 1.35 1.35 1.35 1.50 -0.16 21 1 185 +1
29JUN27 41.00 C 0.00 0.00 0.00 1.20 -0.16 20 0 20 0
29JUN27 42.00 C 0.00 0.00 0.00 0.98 -0.14 20 0 21 0
29JUN27 43.00 C 0.78 0.80 0.78 0.82 -0.15 21 2 43 -2
29JUN27 44.00 C 0.00 0.00 0.00 0.68 -0.05 21 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.54 -0.09 21 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.44 -0.06 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.34 -0.06 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.27 -0.05 21 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.21 -0.03 21 0 165 0
29SEP27 29.00 C 0.00 0.00 0.00 8.54 -0.50 22 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.59 -0.50 20 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.67 -0.62 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.92 -0.56 20 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.05 -0.51 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.43 -0.46 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.86 -0.55 19 0 3 0
29SEP27 36.00 C 3.12 3.12 3.12 3.44 -0.30 20 10 50 +10
29SEP27 37.00 C 0.00 0.00 0.00 2.88 -0.36 19 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 2.47 -0.32 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.09 -0.31 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.79 -0.25 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.50 -0.23 19 0 0 0
29SEP27 42.00 C 1.11 1.11 1.11 1.26 -0.21 19 10 24 +10
29SEP27 43.00 C 0.00 0.00 0.00 1.06 -0.16 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.87 -0.16 19 0 22 0
29SEP27 45.00 C 0.00 0.00 0.00 0.73 -0.13 19 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.62 -0.11 20 0 0 0
29SEP27 47.00 C 0.48 0.48 0.48 0.52 -0.10 20 45 45 +45
29SEP27 48.00 C 0.00 0.00 0.00 0.42 -0.09 20 0 0 0
TOTAL CALL 1,537 19,995 +656
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 282 0
29SEP26 35.00 P 0.07 0.07 0.06 0.04 +0.02 19 15 764 +15
29SEP26 36.00 P 0.17 0.19 0.16 0.16 +0.09 19 24 742 +10
29SEP26 37.00 P 0.35 0.53 0.35 0.46 +0.20 18 237 1,916 +97
29SEP26 38.00 P 0.87 1.00 0.87 1.03 +0.39 18 17 1,545 +1
29SEP26 39.00 P 0.00 0.00 0.00 1.87 +0.55 19 0 638 0
29SEP26 40.00 P 2.50 2.62 2.50 2.82 +0.63 0 2 229 0
29SEP26 41.00 P 0.00 0.00 0.00 3.82 +0.66 0 0 0 -141
29SEP26 42.00 P 0.00 0.00 0.00 4.82 +0.66 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.82 +0.66 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.82 +0.66 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.82 +0.66 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.82 +0.61 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.82 +0.61 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.82 +0.61 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.82 +0.62 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.82 +0.61 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.32 +0.61 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 0.03 0.03 0.01 0.00 23 42 48 +38
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 51 0
29OCT26 34.00 P 0.11 0.12 0.11 0.08 +0.04 18 25 141 +25
29OCT26 35.00 P 0.25 0.25 0.22 0.19 +0.08 18 7 257 +7
29OCT26 36.00 P 0.31 0.45 0.31 0.43 +0.17 18 46 341 +45
29OCT26 37.00 P 0.69 0.83 0.69 0.78 +0.25 17 24 571 +18
29OCT26 38.00 P 0.00 0.00 0.00 1.30 +0.36 17 0 452 0
29OCT26 39.00 P 1.91 1.91 1.90 1.99 +0.47 16 17 527 0
29OCT26 40.00 P 0.00 0.00 0.00 2.89 +0.57 17 0 254 0
29OCT26 41.00 P 0.00 0.00 0.00 3.83 +0.63 18 0 94 0
29OCT26 42.00 P 0.00 0.00 0.00 4.82 +0.66 0 0 30 -30
29OCT26 43.00 P 0.00 0.00 0.00 5.82 +0.66 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.82 +0.66 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.82 +0.66 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.82 +0.61 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.82 +0.61 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.82 +0.61 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.82 +0.61 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 3 0
27NOV26 31.00 P 0.09 0.09 0.09 0.04 +0.01 22 1 21 +1
27NOV26 32.00 P 0.15 0.15 0.15 0.08 +0.02 21 35 46 +35
27NOV26 33.00 P 0.23 0.23 0.23 0.17 +0.06 22 2 17 +2
27NOV26 34.00 P 0.00 0.00 0.00 0.31 +0.09 21 0 183 0
27NOV26 35.00 P 0.61 0.68 0.61 0.54 +0.15 22 14 676 +10
27NOV26 36.00 P 0.98 1.00 0.93 0.87 +0.21 22 63 421 +8
27NOV26 37.00 P 1.45 1.49 1.42 1.30 +0.28 22 98 605 +14
27NOV26 38.00 P 0.00 0.00 0.00 1.85 +0.35 22 0 590 0
27NOV26 39.00 P 0.00 0.00 0.00 2.52 +0.43 22 0 727 0
27NOV26 40.00 P 0.00 0.00 0.00 3.18 +0.48 21 0 491 0
27NOV26 41.00 P 0.00 0.00 0.00 4.00 +0.54 21 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.90 +0.59 21 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.84 +0.63 21 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 7.02 +0.85 31 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.05 +0.68 35 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.08 +0.68 39 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.11 +0.68 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.14 +0.68 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.17 +0.68 50 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 25 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 107 0
30DEC26 30.00 P 0.09 0.09 0.09 0.04 +0.01 18 4 385 +4
30DEC26 31.00 P 0.00 0.00 0.00 0.09 +0.03 18 0 342 0
30DEC26 32.00 P 0.00 0.00 0.00 0.17 +0.04 18 0 256 0
30DEC26 33.00 P 0.35 0.35 0.35 0.33 +0.09 18 8 529 +5
30DEC26 34.00 P 0.56 0.60 0.56 0.57 +0.14 18 41 553 +1
30DEC26 35.00 P 0.88 0.96 0.83 0.90 +0.20 18 455 1,102 +410
30DEC26 36.00 P 1.15 1.37 1.15 1.31 +0.23 18 57 424 +26
30DEC26 37.00 P 1.73 1.94 1.73 1.85 +0.30 18 56 945 +41
30DEC26 38.00 P 2.46 2.46 2.46 2.49 +0.40 17 10 603 +10
30DEC26 39.00 P 3.04 3.32 3.04 3.20 +0.45 17 165 519 +157
30DEC26 40.00 P 0.00 0.00 0.00 4.09 +0.53 18 0 361 0
30DEC26 41.00 P 0.00 0.00 0.00 4.97 +0.58 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 5.89 +0.61 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.80 +0.60 15 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.77 +0.61 0 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.74 +0.50 0 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.72 +0.51 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.71 +0.51 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.68 +0.50 0 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.67 +0.51 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.66 +0.52 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.14 +0.52 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 18 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.26 +0.04 18 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.42 +0.07 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.63 +0.11 18 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.90 +0.14 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 1.25 +0.17 18 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.71 +0.24 18 0 89 0
30MAR27 37.00 P 0.00 0.00 0.00 2.24 +0.31 18 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 2.84 +0.36 17 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 3.53 +0.43 17 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 4.33 +0.43 18 0 167 0
30MAR27 41.00 P 0.00 0.00 0.00 5.16 +0.49 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 6.03 +0.53 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.90 +0.53 17 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.83 +0.56 17 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.78 +0.49 15 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.75 +0.51 0 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.72 +0.50 0 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.70 +0.51 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.69 +0.52 0 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.66 +0.50 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.14 +0.52 0 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.12 +0.03 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.19 +0.05 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.30 +0.08 21 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.44 +0.10 21 0 77 0
29JUN27 31.00 P 0.63 0.65 0.63 0.62 +0.12 21 20 60 +18
29JUN27 32.00 P 0.00 0.00 0.00 0.86 +0.16 21 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 1.16 +0.21 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.52 +0.26 21 0 102 0
29JUN27 35.00 P 0.00 0.00 0.00 1.94 +0.30 21 0 153 0
29JUN27 36.00 P 0.00 0.00 0.00 2.41 +0.33 21 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 2.97 +0.38 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.58 +0.43 21 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 4.12 +0.34 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.83 +0.36 21 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.59 +0.53 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.57 +0.74 22 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.44 +0.79 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.34 +0.62 24 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.25 +0.62 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.15 +0.58 25 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 11.09 +0.57 25 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.02 +0.52 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.96 +0.50 26 0 15 0
29SEP27 29.00 P 0.44 0.45 0.44 0.38 +0.06 20 6 7 +6
29SEP27 30.00 P 0.60 0.60 0.60 0.55 +0.09 20 3 6 +3
29SEP27 31.00 P 0.86 0.86 0.86 0.75 +0.12 20 1 21 +1
29SEP27 32.00 P 0.00 0.00 0.00 1.00 +0.14 20 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 1.31 +0.17 20 0 3 0
29SEP27 34.00 P 1.78 1.78 1.78 1.68 +0.22 20 10 24 +10
29SEP27 35.00 P 0.00 0.00 0.00 2.10 +0.26 20 0 25 0
29SEP27 36.00 P 0.00 0.00 0.00 2.57 +0.28 20 0 149 0
29SEP27 37.00 P 0.00 0.00 0.00 3.12 +0.33 20 0 47 0
29SEP27 38.00 P 0.00 0.00 0.00 3.72 +0.37 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.37 +0.40 20 0 0 0
29SEP27 40.00 P 5.20 5.20 5.20 4.94 +0.30 20 1 1 +1
29SEP27 41.00 P 0.00 0.00 0.00 5.68 +0.47 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.66 +0.70 21 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.51 +0.76 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.39 +0.57 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.31 +0.61 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.25 +0.63 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.21 +0.64 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.15 +0.62 25 0 0 0
TOTAL PUT 1,506 25,900 +848
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$ 57.000
18SEP26 44.00 C 0.00 0.00 0.00 13.01 -2.01 97 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 12.51 -2.01 93 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 12.01 -2.01 89 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 11.51 -2.01 85 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 11.01 -2.01 81 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 10.51 -2.01 77 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 10.01 -2.01 73 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 9.51 -2.01 69 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 9.01 -2.01 66 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 8.51 -2.01 62 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 8.01 -2.01 58 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 7.51 -2.02 55 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 7.02 -2.01 61 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 6.04 -2.01 61 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 5.09 -1.99 61 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 4.14 -1.99 57 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 3.39 -1.84 64 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 2.63 -1.62 63 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 1.97 -1.51 62 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 1.44 -1.35 62 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 1.02 -1.16 62 0 0 0
18SEP26 59.00 C 0.75 0.75 0.75 0.69 -0.98 62 15 15 +15
18SEP26 60.00 C 0.57 0.57 0.56 0.45 -0.80 62 21 51 +21
18SEP26 61.00 C 0.41 0.41 0.41 0.28 -0.63 62 15 30 +15
18SEP26 62.00 C 0.29 0.29 0.29 0.17 -0.48 62 24 54 +24
18SEP26 63.00 C 0.20 0.20 0.20 0.10 -0.35 62 28 70 +18
18SEP26 64.00 C 0.00 0.00 0.00 0.06 -0.25 63 0 46 0
18SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.18 62 0 33 0
18SEP26 66.00 C 0.00 0.00 0.00 0.02 -0.11 64 0 50 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 -0.08 64 0 224 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 15 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 15 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 15 0
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 12.51 - 63 0 0 -
25SEP26 45.00 C 0.00 0.00 0.00 12.01 - 60 0 0 -
25SEP26 45.50 C 0.00 0.00 0.00 11.51 - 58 0 0 -
25SEP26 46.00 C 0.00 0.00 0.00 11.01 - 55 0 0 -
25SEP26 46.50 C 0.00 0.00 0.00 10.51 - 53 0 0 -
25SEP26 47.00 C 0.00 0.00 0.00 10.02 - 56 0 0 -
25SEP26 47.50 C 0.00 0.00 0.00 9.53 - 57 0 0 -
25SEP26 48.00 C 0.00 0.00 0.00 9.04 - 56 0 0 -
25SEP26 48.50 C 0.00 0.00 0.00 8.56 - 56 0 0 -
25SEP26 49.00 C 0.00 0.00 0.00 8.08 - 56 0 0 -
25SEP26 49.50 C 0.00 0.00 0.00 7.62 - 57 0 0 -
25SEP26 50.00 C 0.00 0.00 0.00 7.16 - 56 0 0 -
25SEP26 51.00 C 0.00 0.00 0.00 6.28 - 56 0 0 -
25SEP26 52.00 C 0.00 0.00 0.00 5.44 - 56 0 0 -
25SEP26 53.00 C 0.00 0.00 0.00 4.66 - 56 0 0 -
25SEP26 54.00 C 0.00 0.00 0.00 3.94 - 56 0 0 -
25SEP26 55.00 C 0.00 0.00 0.00 3.27 - 56 0 0 -
25SEP26 56.00 C 0.00 0.00 0.00 2.69 - 56 0 0 -
25SEP26 57.00 C 0.00 0.00 0.00 2.23 - 57 0 0 -
25SEP26 58.00 C 0.00 0.00 0.00 1.75 - 56 0 0 -
25SEP26 59.00 C 0.00 0.00 0.00 1.38 - 56 0 0 -
25SEP26 60.00 C 0.00 0.00 0.00 1.08 - 56 0 0 -
25SEP26 61.00 C 0.00 0.00 0.00 0.83 - 56 0 0 -
25SEP26 62.00 C 0.00 0.00 0.00 0.63 - 56 0 0 -
25SEP26 63.00 C 0.00 0.00 0.00 0.47 - 57 0 0 -
25SEP26 64.00 C 0.00 0.00 0.00 0.35 - 57 0 0 -
25SEP26 65.00 C 0.00 0.00 0.00 0.25 - 56 0 0 -
25SEP26 66.00 C 0.00 0.00 0.00 0.18 - 57 0 0 -
25SEP26 67.00 C 0.00 0.00 0.00 0.13 - 57 0 0 -
25SEP26 68.00 C 0.00 0.00 0.00 0.09 - 57 0 0 -
25SEP26 69.00 C 0.00 0.00 0.00 0.06 - 56 0 0 -
25SEP26 70.00 C 0.00 0.00 0.00 0.04 - 56 0 0 -
25SEP26 71.00 C 0.00 0.00 0.00 0.03 - 57 0 0 -
25SEP26 72.00 C 0.00 0.00 0.00 0.02 - 57 0 0 -
25SEP26 73.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 74.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 75.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 76.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
25SEP26 77.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 78.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 79.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 22.01 -2.00 105 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.01 -2.00 99 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 20.01 -2.00 93 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 19.01 -2.01 88 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 18.01 -2.01 82 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.01 -2.01 77 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.01 -2.01 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.01 -2.01 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.01 -2.01 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.01 -2.01 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.01 -2.01 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.01 -2.02 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.04 -2.01 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.07 -2.01 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.14 -1.99 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.24 -1.96 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.19 -1.83 52 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 3.50 -1.61 53 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 2.15 -1.27 52 0 181 0
29SEP26 60.00 C 1.30 1.30 1.29 1.29 -0.95 53 27 51 -17
29SEP26 62.50 C 0.73 0.73 0.73 0.70 -0.69 53 60 190 0
29SEP26 65.00 C 0.41 0.41 0.40 0.35 -0.47 53 52 211 +45
29SEP26 67.50 C 0.31 0.31 0.28 0.16 -0.32 53 90 1,416 0
29SEP26 70.00 C 0.17 0.17 0.15 0.07 -0.18 52 30 232 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.10 53 0 305 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.04 56 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 22.02 -2.00 56 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 21.03 -2.00 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 20.05 -1.99 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 19.19 -1.87 66 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 18.19 -1.89 62 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 17.23 -1.88 61 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 16.30 -1.85 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 15.36 -1.84 60 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.44 -1.82 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.36 -1.98 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.64 -1.42 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.71 -1.43 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.96 -1.35 57 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.08 -1.41 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.31 -1.73 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.58 -1.67 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.88 -1.54 55 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 5.28 -1.33 53 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 4.23 -1.03 55 0 300 0
29OCT26 60.00 C 0.00 0.00 0.00 3.18 -1.00 54 0 143 0
29OCT26 62.50 C 2.45 2.45 2.45 2.39 -0.85 55 32 1,447 +32
29OCT26 65.00 C 0.00 0.00 0.00 1.82 -0.75 55 0 112 0
29OCT26 67.50 C 0.00 0.00 0.00 1.33 -0.55 55 0 225 0
29OCT26 70.00 C 1.00 1.00 1.00 0.95 -0.47 55 10 14 0
29OCT26 72.50 C 0.00 0.00 0.00 0.67 -0.37 55 0 84 0
29OCT26 75.00 C 0.00 0.00 0.00 0.47 -0.27 55 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 0.32 -0.21 55 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 0.22 -0.16 55 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.15 -0.12 55 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.10 -0.08 55 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.07 -0.06 55 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.05 -0.04 56 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 -0.03 55 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 14.96 -1.33 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 14.01 -1.46 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 13.27 -1.39 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 12.42 -1.49 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 11.57 -1.55 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 11.04 -1.33 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 10.32 -1.35 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 9.67 -1.30 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.13 -1.24 55 0 45 0
27NOV26 55.00 C 6.90 6.90 6.90 6.61 -1.37 54 15 30 0
27NOV26 57.50 C 0.00 0.00 0.00 5.47 -1.19 54 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 4.49 -1.06 55 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 3.77 -0.83 56 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 3.06 -0.75 56 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 2.46 -0.67 56 0 30 0
27NOV26 70.00 C 2.15 2.15 2.15 1.94 -0.69 56 15 15 +5
27NOV26 72.50 C 0.00 0.00 0.00 1.53 -0.59 56 0 40 0
27NOV26 75.00 C 0.00 0.00 0.00 1.21 -0.50 56 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 0.91 -0.46 55 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 0.71 -0.34 55 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.56 -0.28 55 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.42 -0.26 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.34 -0.18 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.31 -2.11 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.41 -2.08 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.55 -2.03 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.64 -2.03 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.75 -2.04 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.87 -1.45 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.04 -1.45 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.03 -1.65 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.23 -1.65 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.45 -1.66 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.69 -1.67 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.96 -1.65 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.23 -1.69 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.57 -1.66 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.95 -1.59 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.44 -1.48 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.00 -1.40 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.72 -1.31 53 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 6.59 -1.23 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 5.62 -1.14 54 0 230 0
30DEC26 62.50 C 4.85 4.85 4.85 4.70 -1.13 54 30 561 +15
30DEC26 65.00 C 0.00 0.00 0.00 3.94 -1.02 54 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 3.49 -0.84 56 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 2.90 -0.81 55 0 56 0
30DEC26 72.50 C 0.00 0.00 0.00 2.43 -0.76 56 0 12 0
30DEC26 75.00 C 2.27 2.27 2.27 2.02 -0.65 55 15 215 +15
30DEC26 77.50 C 0.00 0.00 0.00 1.63 -0.63 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.39 -0.43 55 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 1.14 -0.41 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.92 -0.39 55 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.77 -0.34 55 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.64 -0.25 55 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.50 -0.27 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.42 -0.20 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.34 -0.19 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.29 -0.15 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.23 -0.13 55 0 41 0
30DEC26 105.00 C 0.00 0.00 0.00 0.19 -0.11 55 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 -0.09 55 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 0.12 -0.08 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.10 -0.07 55 0 78 0
30MAR27 35.00 C 0.00 0.00 0.00 22.80 -1.69 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.98 -1.68 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 21.17 -1.70 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 20.37 -1.72 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 19.59 -1.71 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.87 -1.69 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 18.14 -1.69 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.41 -1.68 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.73 -1.66 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.05 -1.67 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.40 -1.65 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.78 -1.60 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.18 -1.59 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.58 -1.59 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.02 -1.55 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.49 -1.48 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.19 -1.46 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 10.16 -1.22 53 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 9.05 -1.20 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 8.12 -1.13 54 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 7.34 -0.98 54 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 6.59 -0.95 55 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 5.91 -0.86 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.30 -0.83 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.68 -0.83 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.19 -0.80 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.70 -0.78 55 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 3.28 -0.71 55 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 2.91 -0.63 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.55 -0.63 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.28 -0.54 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.02 -0.49 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 1.76 -0.49 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.58 -0.41 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.40 -0.37 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.21 -0.38 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.09 -0.32 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.97 -0.27 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.85 -0.27 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.75 -0.25 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.67 -0.21 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 24.31 -1.06 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 23.57 -1.03 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 22.83 -1.05 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 21.57 -1.59 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 20.82 -1.62 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 20.08 -1.65 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 19.43 -1.65 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 18.77 -1.65 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 18.26 -1.51 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.65 -1.47 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.05 -1.48 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.48 -1.47 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.93 -1.43 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.40 -1.37 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.88 -1.35 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.38 -1.34 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.09 -1.35 52 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 12.03 -1.25 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 11.04 -1.15 53 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 10.19 -0.99 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 9.37 -0.90 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.62 -0.75 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.93 -0.76 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.30 -0.74 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.73 -0.61 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.17 -0.89 55 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.63 -0.82 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.15 -0.74 55 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 4.70 -0.68 55 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.28 -0.68 55 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.93 -0.59 55 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.59 -0.58 55 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.25 -0.58 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.99 -0.50 55 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.75 -0.45 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.50 -0.45 55 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.26 -0.45 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.09 -0.37 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.92 -0.34 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.76 -0.34 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.59 -0.34 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 19.53 -1.75 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 18.95 -1.74 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 18.40 -1.71 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 17.89 -1.06 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 17.38 -1.07 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 16.87 -1.09 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 15.86 -1.60 52 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 14.75 -1.47 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.69 -1.48 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 12.74 -1.38 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.89 -1.26 53 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 11.09 -1.19 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 10.35 -1.08 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 9.66 -1.08 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.03 -1.06 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.44 -0.84 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.96 -0.81 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.45 -0.71 56 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 6.88 -0.75 56 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.44 -0.61 56 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.00 -0.64 56 0 0 0
TOTAL CALL 479 12,931 +188
18SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
18SEP26 51.00 P 0.16 0.16 0.16 0.07 +0.02 62 15 15 +15
18SEP26 52.00 P 0.23 0.23 0.23 0.13 +0.04 61 25 25 +25
18SEP26 53.00 P 0.37 0.42 0.37 0.25 +0.10 62 45 45 +45
18SEP26 54.00 P 0.56 0.64 0.56 0.41 +0.15 60 75 180 +75
18SEP26 55.00 P 0.69 0.69 0.69 0.69 +0.26 61 5 242 +5
18SEP26 56.00 P 0.86 0.86 0.86 1.03 +0.38 60 15 33 0
18SEP26 57.00 P 1.42 1.42 1.42 1.50 +0.55 60 3 25 0
18SEP26 58.00 P 0.00 0.00 0.00 2.08 +0.72 60 0 20 0
18SEP26 59.00 P 2.61 2.61 2.61 2.74 +0.88 59 3 3 +3
18SEP26 60.00 P 0.00 0.00 0.00 3.51 +1.06 59 0 3 0
18SEP26 61.00 P 0.00 0.00 0.00 4.37 +1.25 60 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 5.28 +1.46 61 0 34 0
18SEP26 63.00 P 0.00 0.00 0.00 6.21 +1.65 61 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 7.17 +1.76 62 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 8.14 +1.84 60 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 9.13 +1.90 60 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 10.12 +1.94 53 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 11.12 +1.97 58 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 12.12 +1.99 63 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 13.11 +1.66 0 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 14.12 +1.65 73 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 15.12 +2.02 77 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 16.12 +2.02 82 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 17.12 +2.02 86 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 18.11 +2.01 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 19.12 +2.02 95 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 20.12 +2.02 100 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 21.12 +2.02 104 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 22.12 +2.02 108 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 23.12 +2.02 112 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 24.12 +2.02 116 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 25.12 +2.02 120 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 45.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 45.50 P 0.00 0.00 0.00 0.02 - 56 0 0 -
25SEP26 46.00 P 0.00 0.00 0.00 0.03 - 57 0 0 -
25SEP26 46.50 P 0.00 0.00 0.00 0.04 - 57 0 0 -
25SEP26 47.00 P 0.00 0.00 0.00 0.05 - 56 0 0 -
25SEP26 47.50 P 0.00 0.00 0.00 0.07 - 57 0 0 -
25SEP26 48.00 P 0.00 0.00 0.00 0.09 - 57 0 0 -
25SEP26 48.50 P 0.00 0.00 0.00 0.12 - 57 0 0 -
25SEP26 49.00 P 0.00 0.00 0.00 0.15 - 57 0 0 -
25SEP26 49.50 P 0.00 0.00 0.00 0.19 - 57 0 0 -
25SEP26 50.00 P 0.00 0.00 0.00 0.24 - 57 0 0 -
25SEP26 51.00 P 0.00 0.00 0.00 0.37 - 57 0 0 -
25SEP26 52.00 P 0.00 0.00 0.00 0.54 - 57 0 0 -
25SEP26 53.00 P 0.68 0.78 0.68 0.74 - 56 160 160 -
25SEP26 54.00 P 0.00 0.00 0.00 1.02 - 56 0 0 -
25SEP26 55.00 P 0.00 0.00 0.00 1.35 - 56 0 0 -
25SEP26 56.00 P 0.00 0.00 0.00 1.75 - 55 0 0 -
25SEP26 57.00 P 0.00 0.00 0.00 2.24 - 55 0 0 -
25SEP26 58.00 P 0.00 0.00 0.00 2.82 - 56 0 0 -
25SEP26 59.00 P 0.00 0.00 0.00 3.46 - 56 0 0 -
25SEP26 60.00 P 0.00 0.00 0.00 4.16 - 56 0 0 -
25SEP26 61.00 P 0.00 0.00 0.00 4.91 - 56 0 0 -
25SEP26 62.00 P 0.00 0.00 0.00 5.71 - 56 0 0 -
25SEP26 63.00 P 0.00 0.00 0.00 6.55 - 56 0 0 -
25SEP26 64.00 P 0.00 0.00 0.00 7.42 - 56 0 0 -
25SEP26 65.00 P 0.00 0.00 0.00 8.33 - 56 0 0 -
25SEP26 66.00 P 0.00 0.00 0.00 9.27 - 56 0 0 -
25SEP26 67.00 P 0.00 0.00 0.00 10.22 - 57 0 0 -
25SEP26 68.00 P 0.00 0.00 0.00 11.12 - 40 0 0 -
25SEP26 69.00 P 0.00 0.00 0.00 12.20 - 62 0 0 -
25SEP26 70.00 P 0.00 0.00 0.00 13.11 - 0 0 0 -
25SEP26 71.00 P 0.00 0.00 0.00 14.13 - 56 0 0 -
25SEP26 72.00 P 0.00 0.00 0.00 15.12 - 52 0 0 -
25SEP26 73.00 P 0.00 0.00 0.00 16.12 - 55 0 0 -
25SEP26 74.00 P 0.00 0.00 0.00 17.12 - 58 0 0 -
25SEP26 75.00 P 0.00 0.00 0.00 18.12 - 60 0 0 -
25SEP26 76.00 P 0.00 0.00 0.00 19.12 - 63 0 0 -
25SEP26 77.00 P 0.00 0.00 0.00 20.12 - 66 0 0 -
25SEP26 78.00 P 0.00 0.00 0.00 21.12 - 69 0 0 -
25SEP26 79.00 P 0.00 0.00 0.00 22.12 - 71 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 0.00 53 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 +0.02 52 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.21 +0.05 53 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.32 +0.08 53 0 434 0
29SEP26 52.50 P 0.78 0.86 0.78 0.78 +0.22 53 6 79 +6
29SEP26 55.00 P 0.00 0.00 0.00 1.59 +0.44 53 0 236 0
29SEP26 57.50 P 2.80 2.80 2.80 2.74 +0.69 52 15 172 0
29SEP26 60.00 P 0.00 0.00 0.00 4.33 +0.88 52 0 357 0
29SEP26 62.50 P 0.00 0.00 0.00 6.25 +1.27 52 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 8.41 +1.52 52 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 10.73 +1.71 52 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 13.27 +1.63 64 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 15.69 +1.66 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.12 +1.64 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.67 +1.73 76 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.12 +2.02 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.62 +2.02 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.12 +2.03 77 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.61 +1.43 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.11 +2.02 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.61 +2.02 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.11 +2.02 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.61 +2.02 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.11 +2.02 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.61 +2.02 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.11 +2.02 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.61 +1.53 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.11 +1.52 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.61 +2.03 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.09 +0.02 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.12 +0.03 55 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.17 +0.05 55 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.24 +0.07 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.31 +0.08 55 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.42 +0.11 55 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.53 +0.13 55 0 35 0
29OCT26 46.00 P 0.00 0.00 0.00 0.66 +0.15 55 0 0 0
29OCT26 47.00 P 0.82 0.82 0.82 0.80 +0.15 54 20 20 +20
29OCT26 48.00 P 0.00 0.00 0.00 1.00 +0.20 54 0 27 0
29OCT26 49.00 P 0.00 0.00 0.00 1.23 +0.26 54 0 80 0
29OCT26 50.00 P 1.44 1.44 1.44 1.48 +0.28 54 5 207 0
29OCT26 52.50 P 0.00 0.00 0.00 2.30 +0.41 54 0 88 0
29OCT26 55.00 P 3.30 3.30 3.30 3.31 +0.56 54 2 148 0
29OCT26 57.50 P 0.00 0.00 0.00 4.63 +0.77 55 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 6.09 +0.86 54 0 287 0
29OCT26 62.50 P 0.00 0.00 0.00 7.83 +1.02 55 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 9.70 +1.30 55 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 11.90 +1.62 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.85 +1.19 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.12 +1.26 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.40 +1.25 54 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 20.75 +1.23 53 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.30 +1.45 60 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.62 +1.21 48 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.12 +1.30 52 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 30.62 +1.36 55 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.11 +1.39 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 35.61 +1.40 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 38.11 +2.02 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 40.61 +2.02 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 43.11 +2.02 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 45.61 +2.02 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 48.11 +2.02 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 50.61 +1.53 68 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.11 +1.52 73 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 55.61 +2.03 77 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.79 +0.11 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.98 +0.15 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.16 +0.17 55 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.36 +0.19 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.62 +0.22 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.89 +0.26 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.20 +0.31 56 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 2.55 +0.40 56 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 3.45 +0.48 55 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 4.62 +0.56 56 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 5.98 +0.73 56 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 7.44 +0.76 56 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 9.13 +0.90 57 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 10.93 +1.03 57 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 12.86 +1.08 57 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 14.92 +1.18 58 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 17.07 +1.28 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.31 +1.57 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.35 +1.15 58 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.85 +1.35 62 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.94 +1.07 56 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 28.33 +1.06 56 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 30.67 +1.04 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.28 +0.03 55 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.36 +0.06 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 +0.05 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.55 +0.07 55 0 0 0
30DEC26 39.00 P 0.73 0.73 0.73 0.65 +0.07 55 6 11 +6
30DEC26 40.00 P 0.00 0.00 0.00 0.79 +0.10 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.95 +0.13 55 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 1.15 +0.17 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.36 +0.18 55 0 0 0
30DEC26 44.00 P 1.47 1.47 1.47 1.59 +0.20 56 6 66 +6
30DEC26 45.00 P 0.00 0.00 0.00 1.76 +0.15 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.06 +0.33 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.31 +0.24 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.65 +0.30 55 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 2.99 +0.35 55 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.36 +0.42 55 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.42 +0.57 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.64 +0.57 55 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 7.03 +0.70 56 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 8.49 +0.74 56 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 10.10 +0.79 56 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 11.89 +0.88 56 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 13.77 +0.98 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.73 +1.05 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.91 +1.22 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.93 +1.19 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.22 +1.30 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.46 +1.35 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.72 +1.31 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.01 +1.29 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.34 +1.26 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.48 +1.05 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.96 +1.06 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.30 +1.96 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 40.64 +0.90 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.11 +1.91 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.61 +1.16 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.11 +1.31 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 50.61 +1.16 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.11 +1.20 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 55.61 +1.26 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.93 +0.09 55 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.07 +0.10 54 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 1.24 +0.10 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.46 +0.15 55 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 1.69 +0.19 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.93 +0.20 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 2.16 +0.20 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.45 +0.25 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.75 +0.27 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.06 +0.28 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.31 +0.23 55 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.64 +0.33 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.02 +0.36 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.42 +0.39 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.84 +0.43 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.28 +0.45 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 6.47 +0.50 55 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.79 +0.60 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 9.21 +0.69 56 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 10.75 +0.74 56 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 12.35 +0.79 56 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 14.14 +0.93 57 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 15.96 +1.01 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.89 +1.15 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.82 +1.16 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.89 +1.30 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.98 +1.33 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.14 +1.41 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.35 +1.48 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.57 +1.50 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 32.79 +1.49 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.89 +1.31 61 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.16 +1.26 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.44 +1.21 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.75 +1.14 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.08 +1.18 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.43 +1.21 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 48.81 +1.24 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.20 +1.26 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.60 +1.29 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 56.01 +1.31 63 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.63 +0.12 55 0 180 0
29JUN27 36.00 P 0.00 0.00 0.00 1.92 +0.22 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.17 +0.23 55 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.41 +0.23 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.70 +0.28 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.00 +0.31 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.32 +0.32 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.63 +0.32 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.99 +0.37 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.38 +0.43 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.76 +0.43 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.01 +0.29 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.43 +0.32 55 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.88 +0.38 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.34 +0.42 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.82 +0.44 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.09 +0.53 55 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.46 +0.59 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.93 +0.68 56 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 12.48 +0.76 56 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.91 +0.62 55 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 15.90 +1.02 57 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 17.68 +1.04 57 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 19.52 +1.11 58 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 21.46 +1.21 58 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 23.41 +1.22 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.43 +1.29 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.51 +1.36 59 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.64 +1.39 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.74 +1.39 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.92 +1.43 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 36.01 +1.30 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 38.20 +1.26 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 40.42 +1.23 60 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 42.66 +1.17 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 44.92 +1.09 60 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.20 +1.03 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.50 +0.96 60 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.04 +1.15 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 54.29 +1.08 62 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 56.70 +1.12 62 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.37 +0.15 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.76 +0.11 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.09 +0.04 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.69 +0.26 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 7.16 +0.31 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.65 +0.37 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.16 +0.40 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.48 +0.45 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.89 +0.38 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.38 +0.47 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.94 +0.53 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.67 +0.66 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 17.38 +0.76 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 19.17 +0.83 57 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 20.96 +0.83 57 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.85 +0.92 58 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.81 +1.01 58 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 26.78 +1.02 58 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 28.77 +1.04 58 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 30.88 +1.16 59 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 33.00 +1.20 59 0 0 0
TOTAL PUT 406 9,902 +206
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$ 100.000
29SEP26 55.00 C 0.00 0.00 0.00 45.20 +0.84 140 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.62 +0.83 114 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.20 +0.68 120 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.70 +0.67 111 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.21 +0.84 104 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 32.71 +0.84 96 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.21 +0.67 87 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.71 +0.67 80 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.14 +0.76 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.65 +0.76 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.22 +0.67 58 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 17.60 +0.78 0 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 15.11 +0.78 29 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 12.61 +0.77 21 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 10.12 +0.75 21 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 7.68 +0.69 22 0 176 0
29SEP26 95.00 C 0.00 0.00 0.00 5.38 +0.57 22 0 78 0
29SEP26 97.50 C 0.00 0.00 0.00 3.39 +0.40 22 0 300 0
29SEP26 100.00 C 1.89 1.89 1.76 1.84 +0.25 21 22 127 +5
29SEP26 102.50 C 0.80 0.90 0.80 0.88 +0.12 22 82 479 +18
29SEP26 105.00 C 0.32 0.32 0.32 0.36 +0.04 22 2 438 0
29SEP26 107.50 C 0.00 0.00 0.00 0.12 0.00 22 8 216 +8
29SEP26 110.00 C 0.00 0.00 0.00 0.04 0.00 23 8 201 +8
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 213 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 298 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 40.20 +0.62 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 37.78 +0.69 57 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 35.36 +0.76 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.78 +0.67 45 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.37 +0.75 50 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.73 +0.58 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.40 +0.76 42 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.84 +0.68 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.45 +0.76 35 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.91 +0.88 29 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.40 +0.74 24 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 13.02 +0.71 24 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 10.74 +0.65 24 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 8.62 +0.59 24 0 186 0
29OCT26 95.00 C 6.18 6.18 6.18 6.65 +0.50 24 15 82 +15
29OCT26 97.50 C 0.00 0.00 0.00 4.98 +0.50 24 0 166 0
29OCT26 100.00 C 3.55 3.59 3.43 3.53 +0.31 23 54 185 +45
29OCT26 102.50 C 2.48 2.59 2.45 2.46 +0.23 24 215 361 +178
29OCT26 105.00 C 1.74 1.75 1.72 1.65 +0.16 24 17 118 -13
29OCT26 107.50 C 1.10 1.10 1.10 1.07 +0.08 24 20 176 0
29OCT26 110.00 C 0.00 0.00 0.00 0.70 +0.07 24 0 131 0
29OCT26 112.50 C 0.00 0.00 0.00 0.42 +0.05 24 0 104 0
29OCT26 115.00 C 0.00 0.00 0.00 0.24 +0.02 24 0 64 0
29OCT26 117.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.07 0.00 24 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 27.79 +0.60 30 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.40 +0.69 35 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.01 +0.85 35 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.54 +0.85 32 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 18.06 +0.84 28 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.57 +0.72 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.30 +0.68 25 0 23 0
27NOV26 90.00 C 0.00 0.00 0.00 11.17 +0.64 25 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 9.21 +0.57 25 0 12 0
27NOV26 95.00 C 7.10 7.28 7.10 7.56 +0.50 26 52 139 +45
27NOV26 97.50 C 0.00 0.00 0.00 5.96 +0.49 25 0 60 0
27NOV26 100.00 C 4.63 4.63 4.63 4.64 +0.39 25 15 136 0
27NOV26 102.50 C 0.00 0.00 0.00 3.53 +0.32 25 0 115 0
27NOV26 105.00 C 0.00 0.00 0.00 2.68 +0.24 25 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 1.96 +0.19 25 0 21 0
27NOV26 110.00 C 0.00 0.00 0.00 1.40 +0.14 25 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.98 +0.10 25 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.68 +0.08 25 0 76 0
27NOV26 117.50 C 0.00 0.00 0.00 0.46 +0.06 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.20 +0.60 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.72 +0.59 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.21 +0.59 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.89 +0.75 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.36 +0.70 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.78 +0.59 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.49 +0.76 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.07 +0.88 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.55 +0.84 33 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 23.21 +0.95 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.78 +0.61 30 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 18.45 +1.03 29 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 15.88 +0.67 25 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 13.76 +0.64 25 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.77 +0.48 25 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 10.11 +0.61 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 8.38 +0.52 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.88 +0.44 25 0 60 0
30DEC26 100.00 C 5.55 5.55 5.55 5.58 +0.37 25 15 205 +15
30DEC26 102.50 C 0.00 0.00 0.00 4.48 +0.31 25 0 120 0
30DEC26 105.00 C 3.58 3.58 3.58 3.57 +0.28 25 15 61 +15
30DEC26 107.50 C 0.00 0.00 0.00 2.80 +0.21 25 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 2.16 +0.19 25 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.64 +0.14 25 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.23 +0.10 25 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 0.90 +0.07 25 0 45 0
30DEC26 120.00 C 0.00 0.00 0.00 0.66 +0.08 25 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.47 +0.05 25 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 45.86 +0.78 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 43.26 +0.58 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.83 +0.82 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.50 +0.71 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.98 +0.82 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.56 +0.81 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.26 +0.69 34 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.96 +0.74 33 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.52 +0.65 31 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 24.32 +0.71 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.08 +0.68 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.93 +0.66 28 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 17.41 +0.67 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 15.51 +0.63 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 13.72 +0.58 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 12.04 +0.41 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 10.61 +0.52 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 9.21 +0.47 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.96 +0.42 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.84 +0.37 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 5.87 +0.33 25 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 4.99 +0.30 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.21 +0.30 25 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 3.52 +0.24 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.91 +0.20 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 2.43 +0.19 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.98 +0.14 25 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.59 +0.14 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.29 +0.10 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 43.77 +0.86 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.38 +0.88 36 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.96 +0.65 34 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.74 +0.89 34 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.33 +0.79 32 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.81 +0.61 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 29.49 +0.60 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.39 +0.75 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.11 +0.66 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.98 +0.64 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.93 +0.77 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 19.05 +0.44 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 17.67 +0.75 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 15.53 +0.72 25 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 14.08 +0.71 26 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.66 +0.66 26 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 11.76 +0.69 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 10.51 +0.63 27 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 9.13 +0.36 26 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 8.11 +0.56 26 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 7.23 +0.56 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 6.37 +0.49 26 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 5.66 +0.50 27 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 4.95 +0.43 27 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 4.38 +0.42 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 3.95 +0.41 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.46 +0.36 27 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 3.03 +0.37 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 27.58 +0.73 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 25.36 +0.62 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 23.46 +0.59 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.69 +0.59 23 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.95 -0.07 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.34 -0.02 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.79 -0.02 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 15.36 +0.02 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 13.98 +0.42 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.73 +0.42 25 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.53 +0.36 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 10.46 +0.36 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.40 +0.30 25 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.52 +0.30 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.64 +0.30 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 6.88 +0.24 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 6.17 +0.24 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.49 +0.19 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 5.09 +0.34 26 0 1 0
29SEP27 122.50 C 0.00 0.00 0.00 4.52 +0.20 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.03 +0.15 26 0 6 0
TOTAL CALL 540 11,929 +339
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 397 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 237 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29SEP26 85.00 P 0.02 0.02 0.02 0.01 0.00 31 19 648 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 26 0 657 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 502 0
29SEP26 92.50 P 0.16 0.16 0.16 0.08 -0.08 22 10 210 -10
29SEP26 95.00 P 0.42 0.42 0.32 0.28 -0.21 22 56 303 0
29SEP26 97.50 P 0.98 0.98 0.98 0.79 -0.40 22 45 247 +30
29SEP26 100.00 P 1.86 1.86 1.71 1.77 -0.56 22 31 206 +30
29SEP26 102.50 P 0.00 0.00 0.00 3.27 -0.69 22 0 32 0
29SEP26 105.00 P 0.00 0.00 0.00 5.26 -0.76 22 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 7.55 -0.79 22 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 10.00 -0.80 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 12.50 -0.80 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.00 -0.80 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.55 -0.75 42 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.00 -0.80 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.50 -0.80 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.06 -0.74 56 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 0.00 26 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.20 -0.07 24 0 250 0
29OCT26 90.00 P 0.00 0.00 0.00 0.42 -0.13 24 0 158 0
29OCT26 92.50 P 0.00 0.00 0.00 0.80 -0.19 24 0 121 0
29OCT26 95.00 P 0.00 0.00 0.00 1.39 -0.29 25 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 2.25 -0.37 25 0 127 0
29OCT26 100.00 P 0.00 0.00 0.00 3.38 -0.50 25 0 194 0
29OCT26 102.50 P 0.00 0.00 0.00 4.80 -0.55 25 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 6.56 -0.44 26 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 8.29 -0.68 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 10.40 -0.73 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 12.66 -0.76 24 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.04 -0.78 24 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.55 -0.89 27 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.00 -0.86 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.56 -0.74 33 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.06 -0.74 36 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 14 0
27NOV26 82.50 P 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.37 -0.08 25 0 49 0
27NOV26 87.50 P 0.00 0.00 0.00 0.66 -0.11 25 0 127 0
27NOV26 90.00 P 1.14 1.14 1.14 1.08 -0.15 25 8 47 +8
27NOV26 92.50 P 0.00 0.00 0.00 1.63 -0.25 25 0 41 0
27NOV26 95.00 P 0.00 0.00 0.00 2.37 -0.31 25 0 86 0
27NOV26 97.50 P 3.26 3.26 3.26 3.31 -0.40 25 8 63 +8
27NOV26 100.00 P 0.00 0.00 0.00 4.48 -0.48 24 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 5.90 -0.56 24 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 7.61 -0.54 25 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 9.42 -0.60 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 11.39 -0.64 25 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 13.49 -0.68 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.70 -0.71 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 18.03 -0.70 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.47 -0.52 27 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.86 -0.52 27 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 25.10 -0.72 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 52 0
30DEC26 80.00 P 0.00 0.00 0.00 0.24 -0.05 25 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.43 -0.07 25 0 34 0
30DEC26 85.00 P 0.00 0.00 0.00 0.70 -0.11 25 0 72 0
30DEC26 87.50 P 1.25 1.25 1.25 1.08 -0.16 25 8 141 0
30DEC26 90.00 P 0.00 0.00 0.00 1.61 -0.18 25 0 65 0
30DEC26 92.50 P 0.00 0.00 0.00 2.25 -0.24 25 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 3.06 -0.32 25 0 195 0
30DEC26 97.50 P 0.00 0.00 0.00 4.06 -0.39 24 0 107 0
30DEC26 100.00 P 5.16 5.16 5.16 5.26 -0.45 24 15 60 0
30DEC26 102.50 P 0.00 0.00 0.00 6.66 -0.52 24 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 8.29 -0.53 25 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 10.02 -0.58 25 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 11.91 -0.61 25 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.93 -0.65 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.06 -0.68 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.43 -0.55 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.70 -0.51 26 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 23.02 -0.52 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.22 -0.71 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 0.00 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 0.00 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.09 0.00 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.24 -0.02 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.37 -0.04 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.57 -0.05 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 0.83 -0.08 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.21 -0.11 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.64 -0.13 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.16 -0.17 25 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 2.81 -0.21 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 3.60 -0.25 24 0 45 0
30MAR27 95.00 P 4.42 4.42 4.42 4.53 -0.31 24 15 146 +15
30MAR27 97.50 P 0.00 0.00 0.00 5.61 -0.36 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 6.85 -0.41 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 8.24 -0.45 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.75 -0.61 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 11.43 -0.66 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 13.24 -0.70 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.10 -0.57 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.05 -0.61 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.28 -0.45 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.42 -0.46 26 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.62 -0.48 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.71 -0.66 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.38 +0.01 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.55 +0.01 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.79 +0.02 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.07 +0.01 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.42 +0.01 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 1.94 +0.01 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.48 0.00 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.12 0.00 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 3.88 -0.02 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 4.70 -0.05 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 5.70 -0.05 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 6.75 -0.10 28 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 7.96 -0.10 28 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 9.23 +0.11 28 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.66 -0.16 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 12.15 +0.13 28 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 13.38 -0.23 27 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 15.47 -0.30 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.29 -0.32 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.15 -0.39 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.15 -0.41 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.19 -0.44 29 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.31 -0.50 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.50 -0.51 30 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.48 -0.10 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.92 -0.14 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.41 -0.18 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 3.04 -0.18 26 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 3.72 -0.23 26 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 4.52 -0.24 26 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 5.40 -0.30 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 6.40 -0.31 27 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 7.49 -0.36 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 8.70 -0.37 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 9.97 -0.43 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 11.39 -0.44 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 12.84 -0.50 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 14.47 -0.51 27 0 30 0
29SEP27 110.00 P 0.00 0.00 0.00 16.12 -0.53 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.90 -0.57 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.74 -0.59 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.65 -0.63 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.67 -0.64 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.72 -0.66 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 27.86 -0.69 29 0 0 0
TOTAL PUT 215 11,280 +81
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$ 18.120
29SEP26 9.75 C 0.00 0.00 0.00 8.40 -0.22 138 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.15 -0.22 133 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.65 -0.23 122 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.16 -0.22 121 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.66 -0.22 111 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.15 -0.23 94 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.65 -0.23 85 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.15 -0.23 76 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.65 -0.23 68 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.15 -0.23 60 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.69 -0.19 68 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.16 -0.22 50 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.64 -0.24 27 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.14 -0.25 19 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.66 -0.24 28 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 1.21 -0.22 28 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 0.81 -0.20 28 0 108 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.18 28 0 263 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.13 28 0 270 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.08 28 0 264 0
29SEP26 19.50 C 0.10 0.10 0.10 0.06 -0.04 29 45 334 +45
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 1,278 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.72 -0.19 73 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.18 -0.23 54 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.66 -0.25 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.17 -0.24 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.67 -0.24 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.24 -0.18 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.73 -0.19 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.25 -0.18 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.72 -0.16 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.26 -0.23 28 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.84 -0.22 28 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.45 -0.20 28 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.11 -0.19 28 0 186 0
29OCT26 18.00 C 0.84 0.84 0.84 0.83 -0.19 29 15 164 -11
29OCT26 18.50 C 0.00 0.00 0.00 0.59 -0.16 28 0 153 0
29OCT26 19.00 C 0.00 0.00 0.00 0.41 -0.10 28 0 387 0
29OCT26 19.50 C 0.00 0.00 0.00 0.29 -0.08 29 0 265 0
29OCT26 20.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 286 0
29OCT26 21.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.25 -0.20 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.78 -0.13 42 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.30 -0.12 40 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.82 -0.10 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.28 -0.15 29 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.84 -0.14 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.42 -0.22 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.03 -0.21 29 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.67 -0.21 29 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.36 -0.23 29 0 13 0
27NOV26 18.00 C 1.11 1.11 1.11 1.08 -0.21 29 15 139 +15
27NOV26 18.50 C 0.00 0.00 0.00 0.85 -0.18 29 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.65 -0.16 29 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.51 -0.11 30 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.38 -0.10 30 0 33 0
27NOV26 21.00 C 0.00 0.00 0.00 0.20 -0.07 30 0 50 0
27NOV26 22.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.51 -0.19 62 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.26 -0.19 59 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.76 -0.20 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.27 -0.19 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.78 -0.19 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.29 -0.12 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.82 -0.09 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.34 -0.11 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.86 -0.10 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.39 -0.10 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.89 -0.11 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.48 -0.08 34 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.98 -0.13 30 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.58 -0.23 30 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.22 -0.21 30 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.88 -0.20 30 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.62 -0.15 31 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.32 -0.20 30 0 101 0
30DEC26 18.50 C 0.00 0.00 0.00 1.08 -0.18 30 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.88 -0.16 30 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.72 -0.13 30 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 -0.12 30 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.08 30 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.06 30 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.89 -0.07 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.41 -0.06 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.94 -0.09 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.46 -0.10 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.00 -0.09 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.54 -0.09 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.09 -0.06 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.66 -0.08 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.24 -0.06 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.83 -0.09 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.34 -0.18 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.99 -0.17 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.66 -0.18 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.35 -0.20 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.07 -0.19 30 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.82 -0.18 30 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.59 -0.16 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.42 -0.16 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.23 -0.15 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.00 -0.18 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.76 -0.13 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 -0.09 31 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 -0.07 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.28 -0.06 30 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.53 -0.08 44 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.06 -0.08 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.61 -0.07 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.16 -0.08 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.72 -0.08 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.28 -0.10 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.85 -0.12 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.44 -0.16 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.05 -0.15 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.69 -0.17 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.24 -0.28 31 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.93 -0.27 31 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.64 -0.26 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.37 -0.25 31 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.12 -0.25 31 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.89 -0.24 31 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.68 -0.17 31 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.53 -0.18 32 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.36 -0.15 32 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.06 -0.13 31 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.82 -0.11 31 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.62 -0.11 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.48 -0.08 31 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.36 -0.07 31 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.27 -0.06 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.79 -0.08 37 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.37 -0.09 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.97 -0.10 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.59 -0.10 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.22 -0.12 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.88 -0.12 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.55 -0.14 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.25 -0.19 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.97 -0.18 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.70 -0.18 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.46 -0.17 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.24 -0.16 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.03 -0.15 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.84 -0.15 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.66 -0.14 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.36 -0.13 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.12 -0.10 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.90 -0.09 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.73 -0.08 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.59 -0.07 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.47 -0.07 32 0 2 0
TOTAL CALL 75 11,583 +49
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 1,459 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 126 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 152 0
29SEP26 18.00 P 0.00 0.00 0.00 0.35 +0.07 28 0 250 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 +0.14 28 0 143 0
29SEP26 19.00 P 0.00 0.00 0.00 0.99 +0.17 28 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.42 +0.20 28 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 1.89 +0.23 29 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.88 +0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.88 +0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.88 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.88 +0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.88 +0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.88 +0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.88 +0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.88 +0.09 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 70 0
29OCT26 16.00 P 0.00 0.00 0.00 0.08 0.00 28 0 175 0
29OCT26 16.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 138 0
29OCT26 17.00 P 0.00 0.00 0.00 0.28 +0.04 29 0 110 0
29OCT26 17.50 P 0.00 0.00 0.00 0.43 +0.07 28 0 210 0
29OCT26 18.00 P 0.00 0.00 0.00 0.64 +0.10 28 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 0.92 +0.14 29 0 69 0
29OCT26 19.00 P 0.00 0.00 0.00 1.23 +0.17 28 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.60 +0.16 28 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.01 +0.19 29 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 2.91 +0.14 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.89 +0.14 32 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.89 +0.11 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.88 +0.09 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.88 +0.09 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.89 +0.10 54 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.89 +0.10 58 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.89 +0.10 63 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 4 0
27NOV26 16.50 P 0.00 0.00 0.00 0.32 +0.03 30 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.47 +0.05 30 0 34 0
27NOV26 17.50 P 0.00 0.00 0.00 0.65 +0.08 30 0 48 0
27NOV26 18.00 P 0.00 0.00 0.00 0.86 +0.09 29 0 39 0
27NOV26 18.50 P 0.00 0.00 0.00 1.12 +0.11 29 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.43 +0.14 29 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.78 +0.14 29 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.15 +0.15 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.99 +0.10 29 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.91 +0.10 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.89 +0.11 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.88 +0.09 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.88 +0.09 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.89 +0.10 45 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.89 +0.10 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.89 +0.10 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 30 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 0.00 30 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 +0.02 30 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.33 +0.02 30 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 +0.05 30 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.62 +0.06 30 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.81 +0.07 30 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.04 +0.09 29 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.31 +0.10 30 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.61 +0.15 30 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.94 +0.12 30 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.30 +0.13 30 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.10 +0.09 30 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.98 +0.10 30 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.90 +0.12 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.88 +0.09 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.88 +0.08 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.89 +0.09 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.89 +0.09 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.89 +0.09 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 30 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 +0.01 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 +0.01 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 +0.03 31 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.64 +0.04 31 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 +0.06 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.99 +0.07 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.20 +0.08 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.45 +0.11 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.70 +0.11 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.99 +0.09 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.30 +0.04 30 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.64 +0.04 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.41 +0.19 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.21 +0.09 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.06 +0.10 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.91 +0.07 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.90 +0.09 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.89 +0.09 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.89 +0.09 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.89 +0.09 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 32 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 0.00 31 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 0.00 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 +0.01 31 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.37 +0.01 31 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.47 +0.01 31 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.60 +0.02 31 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.75 +0.04 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.91 +0.05 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.09 +0.06 31 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.29 +0.08 31 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.50 +0.07 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.71 +0.05 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.98 +0.07 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.25 +0.07 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.57 +0.10 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.90 +0.07 30 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.24 +0.08 30 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.95 +0.08 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.73 +0.09 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.54 +0.10 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.38 +0.10 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.21 +0.06 27 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.09 +0.05 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.00 +0.06 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.91 +0.06 0 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.44 +0.02 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.54 +0.01 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.65 +0.01 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.80 +0.04 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.96 +0.04 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.33 +0.05 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.54 +0.07 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.78 +0.07 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.02 +0.08 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.29 +0.09 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.56 +0.08 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.87 +0.11 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.17 +0.10 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.49 +0.11 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.18 +0.13 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.94 +0.09 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.73 +0.05 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.54 +0.04 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.38 +0.03 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.24 +0.03 28 0 0 0
TOTAL PUT 0 12,756 0
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$ 75.050
18SEP26 55.00 C 0.00 0.00 0.00 20.06 -0.28 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 19.07 -0.27 89 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 18.06 -0.29 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 17.05 -0.30 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 16.07 -0.28 68 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 15.05 -0.30 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 14.07 -0.07 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 13.07 -0.07 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 12.07 -0.07 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 11.07 -0.07 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 10.07 -0.07 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 9.08 -0.07 49 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 8.08 -0.09 44 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 7.10 -0.10 46 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 6.13 -0.12 46 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 5.19 -0.22 46 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 4.23 -0.37 42 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 3.41 -0.37 44 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 2.65 -0.37 44 0 2 0
18SEP26 74.00 C 1.93 1.97 1.63 1.99 -0.37 44 13 7 +1
18SEP26 75.00 C 1.58 1.58 1.09 1.49 -0.30 46 192 477 +55
18SEP26 76.00 C 1.20 1.30 0.75 1.04 -0.29 46 368 362 +202
18SEP26 77.00 C 0.80 0.80 0.50 0.67 -0.28 45 148 216 +27
18SEP26 78.00 C 0.50 0.52 0.32 0.46 -0.20 46 51 187 +21
18SEP26 79.00 C 0.36 0.36 0.23 0.28 -0.17 46 28 59 +1
18SEP26 80.00 C 0.27 0.27 0.13 0.17 -0.12 46 74 145 +34
18SEP26 81.00 C 0.12 0.12 0.12 0.10 -0.09 46 24 185 +14
18SEP26 82.00 C 0.08 0.08 0.08 0.05 -0.07 46 5 231 0
18SEP26 83.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 208 0
18SEP26 84.00 C 0.04 0.04 0.04 0.02 -0.02 48 49 206 0
18SEP26 85.00 C 0.04 0.04 0.02 0.01 -0.02 48 12 88 +5
18SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 5 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 132 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 21 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 20.08 - 0 0 0 -
25SEP26 56.00 C 0.00 0.00 0.00 19.08 - 0 0 0 -
25SEP26 57.00 C 0.00 0.00 0.00 18.08 - 0 0 0 -
25SEP26 58.00 C 0.00 0.00 0.00 17.08 - 0 0 0 -
25SEP26 59.00 C 0.00 0.00 0.00 16.09 - 0 0 0 -
25SEP26 60.00 C 0.00 0.00 0.00 15.09 - 0 0 0 -
25SEP26 61.00 C 0.00 0.00 0.00 14.11 - 43 0 0 -
25SEP26 62.00 C 0.00 0.00 0.00 13.11 - 39 0 0 -
25SEP26 63.00 C 0.00 0.00 0.00 12.12 - 41 0 0 -
25SEP26 64.00 C 0.00 0.00 0.00 11.13 - 41 0 0 -
25SEP26 65.00 C 0.00 0.00 0.00 10.15 - 41 0 0 -
25SEP26 66.00 C 0.00 0.00 0.00 9.18 - 41 0 0 -
25SEP26 67.00 C 0.00 0.00 0.00 8.23 - 41 0 0 -
25SEP26 68.00 C 0.00 0.00 0.00 7.31 - 41 0 0 -
25SEP26 69.00 C 0.00 0.00 0.00 6.27 - 34 0 0 -
25SEP26 70.00 C 0.00 0.00 0.00 5.54 - 40 0 0 -
25SEP26 71.00 C 0.00 0.00 0.00 4.76 - 41 0 0 -
25SEP26 72.00 C 3.43 3.43 3.43 3.99 - 40 1 1 -
25SEP26 73.00 C 0.00 0.00 0.00 3.29 - 40 0 0 -
25SEP26 74.00 C 2.65 2.65 2.65 2.68 - 40 1 1 -
25SEP26 75.00 C 2.16 2.24 1.75 2.16 - 40 7 5 -
25SEP26 76.00 C 0.00 0.00 0.00 1.71 - 40 0 0 -
25SEP26 77.00 C 0.00 0.00 0.00 1.36 - 41 0 0 -
25SEP26 78.00 C 0.86 1.08 0.86 1.04 - 41 31 31 -
25SEP26 79.00 C 0.68 0.81 0.68 0.81 - 41 16 16 -
25SEP26 80.00 C 0.64 0.65 0.52 0.61 - 42 117 117 -
25SEP26 81.00 C 0.50 0.50 0.50 0.44 - 41 30 30 -
25SEP26 82.00 C 0.33 0.35 0.33 0.32 - 42 7 7 -
25SEP26 83.00 C 0.29 0.29 0.29 0.22 - 41 17 17 -
25SEP26 84.00 C 0.00 0.00 0.00 0.15 - 41 0 0 -
25SEP26 85.00 C 0.17 0.17 0.17 0.11 - 42 3 3 -
25SEP26 86.00 C 0.00 0.00 0.00 0.07 - 41 0 0 -
25SEP26 87.00 C 0.00 0.00 0.00 0.05 - 42 0 0 -
25SEP26 88.00 C 0.00 0.00 0.00 0.03 - 41 0 0 -
25SEP26 89.00 C 0.00 0.00 0.00 0.02 - 41 0 0 -
25SEP26 90.00 C 0.10 0.10 0.10 0.01 - 40 5 5 -
25SEP26 91.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
25SEP26 92.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
25SEP26 93.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 94.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
25SEP26 95.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 45.05 -0.31 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 44.05 -0.31 0 0 400 0
29SEP26 32.00 C 0.00 0.00 0.00 43.05 -0.31 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.05 -0.32 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.13 -0.24 159 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 40.06 -0.31 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.13 -0.24 147 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.08 -0.30 0 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 37.10 -0.27 107 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 36.06 -0.31 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.06 -0.32 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.14 -0.24 125 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.14 -0.24 120 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.07 -0.31 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.07 -0.31 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.07 -0.32 0 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 29.15 -0.24 104 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 28.15 -0.24 99 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 27.15 -0.25 95 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 26.08 -0.32 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 25.16 -0.24 89 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 22.59 -0.32 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 20.17 -0.25 71 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 17.61 -0.32 0 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 15.13 -0.34 40 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 12.65 -0.08 40 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 10.21 -0.10 39 0 656 0
29SEP26 67.50 C 0.00 0.00 0.00 7.87 -0.14 39 0 498 0
29SEP26 70.00 C 5.03 5.03 5.03 5.86 -0.07 42 5 6,374 0
29SEP26 72.50 C 3.44 3.44 3.44 3.82 -0.43 37 405 2,367 +349
29SEP26 75.00 C 2.61 2.61 2.03 2.41 -0.35 38 1,022 2,679 +893
29SEP26 77.50 C 1.62 1.62 1.16 1.48 -0.21 40 188 2,476 +34
29SEP26 80.00 C 0.93 0.93 0.62 0.79 -0.17 39 109 8,322 +31
29SEP26 82.50 C 0.50 0.50 0.37 0.39 -0.12 39 327 5,487 -78
29SEP26 85.00 C 0.28 0.28 0.22 0.18 -0.07 39 2,240 10,298 +303
29SEP26 87.50 C 0.15 0.17 0.15 0.08 -0.04 40 38 9,008 -29
29SEP26 90.00 C 0.12 0.15 0.10 0.03 -0.02 39 34 13,275 -32
29SEP26 92.50 C 0.08 0.08 0.07 0.01 -0.02 39 33 3,867 -1
29SEP26 95.00 C 0.06 0.06 0.06 0.01 0.00 43 101 10,273 -101
29SEP26 97.50 C 0.04 0.04 0.04 0.01 0.00 48 15 2,219 0
29SEP26 100.00 C 0.04 0.04 0.04 0.01 0.00 52 601 15,598 -1
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6,511 0
29SEP26 105.00 C 0.03 0.03 0.03 0.01 0.00 60 1 3,140 -1
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,822 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7,008 0
29SEP26 112.50 C 0.01 0.01 0.01 0.01 0.00 71 44 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,391 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5,793 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3,627 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 96 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 98 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 106 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 109 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 111 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 114 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 116 0 239 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 119 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 126 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 130 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 132 0 120 0
29OCT26 30.00 C 0.00 0.00 0.00 45.13 -0.23 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.13 -0.23 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.14 -0.22 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.15 -0.22 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.15 -0.22 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.24 -0.13 94 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.17 -0.20 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.17 -0.21 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.18 -0.19 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.27 -0.10 84 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.19 -0.19 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.30 -0.08 81 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.21 -0.17 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.21 -0.17 42 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.21 -0.17 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.22 -0.17 47 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.22 -0.17 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.23 -0.17 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.23 -0.18 40 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.25 -0.17 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.26 -0.18 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.79 -0.35 46 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.36 -0.35 46 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.95 -0.36 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.64 -0.22 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.22 -0.05 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.93 -0.45 38 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 9.11 -0.30 40 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 7.26 -0.29 40 0 1,528 0
29OCT26 72.50 C 0.00 0.00 0.00 5.55 -0.41 38 0 943 0
29OCT26 75.00 C 4.20 4.50 3.95 4.36 -0.19 40 568 1,162 +559
29OCT26 77.50 C 3.45 3.45 2.88 3.34 -0.12 40 376 2,222 +49
29OCT26 80.00 C 2.20 2.49 2.14 2.47 -0.08 40 70 1,914 +6
29OCT26 82.50 C 1.67 1.83 1.56 1.79 -0.05 40 251 1,038 -21
29OCT26 85.00 C 1.37 1.37 1.18 1.26 -0.04 40 40 2,133 +4
29OCT26 87.50 C 1.03 1.03 0.86 0.87 -0.04 40 178 2,622 +6
29OCT26 90.00 C 0.81 0.81 0.68 0.59 -0.03 40 20 3,789 0
29OCT26 92.50 C 0.57 0.57 0.52 0.39 -0.02 40 8 2,178 0
29OCT26 95.00 C 0.41 0.43 0.38 0.26 -0.01 40 34 4,370 +13
29OCT26 97.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 2,452 0
29OCT26 100.00 C 0.25 0.25 0.25 0.11 0.00 40 4 1,933 0
29OCT26 102.50 C 0.00 0.00 0.00 0.07 0.00 40 0 1,082 0
29OCT26 105.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 1,243 0
29OCT26 107.50 C 0.00 0.00 0.00 0.03 0.00 41 0 623 0
29OCT26 110.00 C 0.00 0.00 0.00 0.02 0.00 41 0 915 0
29OCT26 112.50 C 0.10 0.10 0.10 0.01 0.00 40 5 591 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 539 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 335 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 170.00 C 0.01 0.01 0.01 0.01 0.00 76 1 153 +1
27NOV26 30.00 C 0.00 0.00 0.00 45.13 -0.42 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 44.13 -0.43 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.14 -0.43 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.15 -0.43 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.16 -0.42 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.24 -0.35 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.17 -0.43 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 38.17 -0.43 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 37.18 -0.43 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.27 -0.34 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.19 -0.43 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.30 -0.33 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.21 -0.43 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 32.21 -0.45 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 31.21 -0.47 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.25 -0.46 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.28 -0.46 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.31 -0.46 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 27.34 -0.46 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.37 -0.46 38 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 25.41 -0.46 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.02 -0.46 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.66 -0.46 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.38 -0.44 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.15 -0.45 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.06 -0.43 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.02 -0.20 41 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 10.24 -0.20 41 0 30 0
27NOV26 70.00 C 8.50 8.50 8.50 8.58 -0.24 41 15 95 +15
27NOV26 72.50 C 0.00 0.00 0.00 7.07 -0.33 41 0 436 0
27NOV26 75.00 C 5.40 5.64 5.40 5.87 -0.29 41 56 396 +15
27NOV26 77.50 C 4.55 4.88 4.55 4.85 -0.19 42 14 515 +7
27NOV26 80.00 C 3.96 3.97 3.66 3.93 -0.25 42 151 1,059 -18
27NOV26 82.50 C 3.22 3.22 3.22 3.13 -0.24 42 1 505 -1
27NOV26 85.00 C 0.00 0.00 0.00 2.46 -0.22 42 0 669 0
27NOV26 87.50 C 1.98 1.98 1.98 1.92 -0.20 42 30 1,978 0
27NOV26 90.00 C 1.89 1.89 1.62 1.49 -0.18 42 16 2,176 +14
27NOV26 92.50 C 1.28 1.33 1.28 1.14 -0.16 42 106 2,504 -98
27NOV26 95.00 C 1.07 1.10 1.07 0.87 -0.13 42 103 2,933 -100
27NOV26 97.50 C 0.00 0.00 0.00 0.65 -0.12 41 0 1,710 0
27NOV26 100.00 C 0.73 0.73 0.73 0.49 -0.10 41 120 1,106 0
27NOV26 102.50 C 0.00 0.00 0.00 0.37 -0.08 42 0 666 0
27NOV26 105.00 C 0.00 0.00 0.00 0.27 -0.07 41 0 606 0
27NOV26 107.50 C 0.00 0.00 0.00 0.20 -0.05 41 0 337 0
27NOV26 110.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 426 0
27NOV26 112.50 C 0.32 0.32 0.32 0.11 -0.03 42 10 948 +10
27NOV26 115.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 647 0
27NOV26 120.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 468 0
27NOV26 125.00 C 0.18 0.18 0.18 0.02 -0.01 41 12 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 350 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 45.22 -0.47 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 44.23 -0.47 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.23 -0.48 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 42.24 -0.47 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.25 -0.47 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.26 -0.47 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.27 -0.47 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.31 -0.45 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 37.30 -0.48 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.32 -0.48 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 35.35 -0.48 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 34.43 -0.43 43 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 33.43 -0.46 39 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 32.47 -0.46 44 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 31.50 -0.47 44 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 30.54 -0.46 45 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 29.59 -0.46 46 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 28.63 -0.46 46 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 27.68 -0.46 46 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 26.74 -0.46 46 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 25.80 -0.46 46 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 23.48 -0.46 45 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 21.24 -0.44 45 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 19.05 -0.45 44 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 16.96 -0.44 44 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 14.98 -0.43 43 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 13.12 -0.52 43 0 289 0
30DEC26 67.50 C 10.80 10.80 10.80 11.73 +0.04 45 15 297 -15
30DEC26 70.00 C 0.00 0.00 0.00 9.78 -0.41 42 0 16,635 0
30DEC26 72.50 C 8.17 8.17 8.17 8.44 -0.28 42 20 1,456 0
30DEC26 75.00 C 6.87 7.17 6.76 7.21 -0.29 42 71 1,232 +7
30DEC26 77.50 C 5.83 6.04 5.83 6.11 -0.29 42 60 1,134 0
30DEC26 80.00 C 4.93 5.15 4.93 5.20 -0.31 42 567 8,300 +448
30DEC26 82.50 C 4.34 4.34 4.34 4.38 -0.28 42 11 5,022 -11
30DEC26 85.00 C 3.90 3.90 3.75 3.73 -0.18 43 4 8,106 0
30DEC26 87.50 C 3.13 3.13 3.13 3.09 -0.17 43 20 2,467 0
30DEC26 90.00 C 2.54 2.72 2.54 2.55 -0.16 43 18 17,974 +2
30DEC26 92.50 C 2.26 2.26 2.16 2.10 -0.14 43 32 3,503 +2
30DEC26 95.00 C 1.84 1.99 1.84 1.72 -0.13 43 15 6,334 +9
30DEC26 97.50 C 1.61 1.65 1.61 1.40 -0.12 43 28 1,754 0
30DEC26 100.00 C 1.50 1.50 1.37 1.14 -0.10 43 219 10,981 +118
30DEC26 102.50 C 1.22 1.22 1.22 0.92 -0.09 43 5 1,074 +5
30DEC26 105.00 C 1.00 1.00 1.00 0.74 -0.08 42 1 4,715 0
30DEC26 107.50 C 0.00 0.00 0.00 0.60 -0.07 43 0 822 0
30DEC26 110.00 C 0.00 0.00 0.00 0.48 -0.06 42 0 6,123 0
30DEC26 112.50 C 0.00 0.00 0.00 0.38 -0.06 42 0 5,656 0
30DEC26 115.00 C 0.64 0.64 0.64 0.31 -0.04 43 50 2,883 +50
30DEC26 117.50 C 0.00 0.00 0.00 0.24 -0.04 42 0 2,442 0
30DEC26 120.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 2,545 0
30DEC26 122.50 C 0.00 0.00 0.00 0.15 -0.03 42 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 980 0
30DEC26 127.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 1,030 0
30DEC26 130.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 3,444 0
30DEC26 132.50 C 0.30 0.30 0.30 0.06 -0.02 42 1 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 1,280 0
30DEC26 137.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 741 0
30DEC26 140.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 941 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 649 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 403 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 530 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,862 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 69 0
30MAR27 30.00 C 0.00 0.00 0.00 45.54 -0.47 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 44.74 -0.31 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.78 -0.31 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.65 -0.48 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.86 -0.32 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.91 -0.24 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.96 -0.24 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.83 -0.50 50 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 38.07 -0.24 56 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 37.12 -0.25 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.19 -0.24 54 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 35.25 -0.25 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.14 -0.43 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.22 -0.49 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.47 -0.32 51 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 31.56 -0.31 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.47 -0.43 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.60 -0.47 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.68 -0.50 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.80 -0.50 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.93 -0.49 46 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 24.84 -0.45 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.78 -0.44 45 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 20.80 -0.44 44 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.92 -0.42 44 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 17.12 -0.41 43 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 15.44 -0.40 43 0 68 0
30MAR27 67.50 C 13.90 13.90 13.90 14.10 -0.06 44 10 215 +10
30MAR27 70.00 C 0.00 0.00 0.00 12.47 -0.24 43 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 11.16 -0.21 42 0 277 0
30MAR27 75.00 C 0.00 0.00 0.00 9.90 -0.28 42 0 547 0
30MAR27 77.50 C 8.50 8.50 8.50 8.82 -0.28 42 2 2,974 0
30MAR27 80.00 C 0.00 0.00 0.00 7.88 -0.25 42 0 2,073 0
30MAR27 82.50 C 0.00 0.00 0.00 7.04 -0.24 42 0 2,031 0
30MAR27 85.00 C 0.00 0.00 0.00 6.29 -0.19 43 0 15,279 0
30MAR27 87.50 C 0.00 0.00 0.00 5.57 -0.17 43 0 3,565 0
30MAR27 90.00 C 4.80 4.98 4.70 4.91 -0.16 43 23 10,336 0
30MAR27 92.50 C 0.00 0.00 0.00 4.32 -0.16 43 0 539 0
30MAR27 95.00 C 3.80 3.80 3.80 3.80 -0.14 43 5 2,971 0
30MAR27 97.50 C 0.00 0.00 0.00 3.33 -0.14 42 0 292 0
30MAR27 100.00 C 3.26 3.26 3.25 2.92 -0.13 42 7 1,755 +6
30MAR27 102.50 C 0.00 0.00 0.00 2.56 -0.12 42 0 558 0
30MAR27 105.00 C 2.48 2.58 2.48 2.23 -0.12 42 17 747 +7
30MAR27 107.50 C 0.00 0.00 0.00 1.95 -0.11 42 0 477 0
30MAR27 110.00 C 2.00 2.18 2.00 1.70 -0.10 42 36 3,262 +16
30MAR27 112.50 C 1.81 1.85 1.81 1.48 -0.10 42 101 2,454 +1
30MAR27 115.00 C 0.00 0.00 0.00 1.29 -0.09 42 0 349 0
30MAR27 117.50 C 0.00 0.00 0.00 1.13 -0.07 42 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.98 -0.07 42 0 1,235 0
30MAR27 122.50 C 0.00 0.00 0.00 0.85 -0.07 42 0 402 0
30MAR27 125.00 C 0.00 0.00 0.00 0.74 -0.06 42 0 1,893 0
30MAR27 127.50 C 0.00 0.00 0.00 0.64 -0.06 42 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.56 -0.05 42 0 217 0
30MAR27 132.50 C 0.00 0.00 0.00 0.49 -0.04 42 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.42 -0.04 42 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.37 -0.03 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 195 0
30MAR27 142.50 C 0.00 0.00 0.00 0.28 -0.02 42 0 33 0
30MAR27 145.00 C 0.70 0.70 0.70 0.24 -0.03 42 15 188 +15
30MAR27 147.50 C 0.00 0.00 0.00 0.21 -0.02 42 0 40 0
30MAR27 150.00 C 0.60 0.60 0.60 0.18 -0.02 42 2 47 +2
30MAR27 152.50 C 0.00 0.00 0.00 0.16 -0.02 42 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 62 0
29JUN27 30.00 C 0.00 0.00 0.00 46.07 -0.46 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.13 -0.47 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.20 -0.47 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.27 -0.47 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.35 -0.47 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.42 -0.47 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.55 -0.42 55 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 39.59 -0.47 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.69 -0.45 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.77 -0.47 52 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 36.87 -0.46 52 0 12 0
29JUN27 41.00 C 0.00 0.00 0.00 35.98 -0.46 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 35.10 -0.45 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.22 -0.45 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.40 -0.40 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.47 -0.46 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 31.68 -0.37 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.84 -0.34 49 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 30.00 -0.32 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.17 -0.30 48 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 28.34 -0.29 48 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 26.32 -0.29 47 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 24.39 -0.28 46 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 22.55 -0.28 45 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 20.77 -0.31 45 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 19.10 -0.33 44 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 17.54 -0.34 44 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 16.10 +0.60 44 0 580 0
29JUN27 70.00 C 14.75 14.75 14.75 14.90 -0.14 44 5 382 +5
29JUN27 72.50 C 0.00 0.00 0.00 13.47 -0.21 43 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 12.30 -0.21 43 0 2,096 0
29JUN27 77.50 C 0.00 0.00 0.00 11.17 -0.27 43 0 440 0
29JUN27 80.00 C 0.00 0.00 0.00 10.21 -0.27 43 0 1,313 0
29JUN27 82.50 C 0.00 0.00 0.00 9.34 -0.19 43 0 471 0
29JUN27 85.00 C 0.00 0.00 0.00 8.54 -0.21 43 0 1,298 0
29JUN27 87.50 C 0.00 0.00 0.00 7.81 -0.16 43 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 7.09 -0.16 43 0 4,974 0
29JUN27 92.50 C 0.00 0.00 0.00 6.44 -0.15 43 0 2,862 0
29JUN27 95.00 C 0.00 0.00 0.00 5.84 -0.15 43 0 445 0
29JUN27 97.50 C 0.00 0.00 0.00 5.29 -0.15 43 0 651 0
29JUN27 100.00 C 5.00 5.10 4.80 4.79 -0.14 43 381 2,493 +301
29JUN27 102.50 C 0.00 0.00 0.00 4.34 -0.14 43 0 236 0
29JUN27 105.00 C 4.27 4.27 4.27 3.93 -0.13 43 2 746 0
29JUN27 107.50 C 0.00 0.00 0.00 3.56 -0.12 43 0 864 0
29JUN27 110.00 C 3.60 3.60 3.60 3.22 -0.11 43 2 204 +2
29JUN27 112.50 C 0.00 0.00 0.00 2.91 -0.11 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 2.63 -0.11 43 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 2.38 -0.10 43 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 2.15 -0.09 43 0 55 0
29JUN27 122.50 C 0.00 0.00 0.00 1.94 -0.09 43 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 1.75 -0.09 43 0 95 0
29JUN27 127.50 C 2.12 2.12 2.12 1.59 -0.08 43 100 100 +70
29JUN27 130.00 C 0.00 0.00 0.00 1.43 -0.08 43 0 462 0
29JUN27 132.50 C 0.00 0.00 0.00 1.29 -0.08 43 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 1.17 -0.07 43 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 1.06 -0.06 43 0 244 0
29JUN27 140.00 C 0.00 0.00 0.00 0.96 -0.05 43 0 119 0
29JUN27 142.50 C 0.00 0.00 0.00 0.86 -0.06 42 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.78 -0.05 43 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.71 -0.04 43 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.64 -0.04 43 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.58 -0.04 43 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.52 -0.04 42 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.47 -0.04 42 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.43 -0.03 43 0 453 0
29JUN27 162.50 C 0.00 0.00 0.00 0.39 -0.03 43 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.35 -0.03 42 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.32 -0.02 43 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.29 -0.02 43 0 163 0
29SEP27 30.00 C 0.00 0.00 0.00 46.64 -0.48 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 45.73 -0.48 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.83 -0.47 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.93 -0.47 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 43.04 -0.46 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 42.14 -0.46 55 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 41.26 -0.46 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 40.37 -0.46 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 39.50 -0.46 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 38.63 -0.43 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 37.76 -0.40 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 36.91 -0.35 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.06 -0.32 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.22 -0.29 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.39 -0.26 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.57 -0.24 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.76 -0.21 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.96 -0.19 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 31.16 -0.18 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 30.39 -0.15 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.60 -0.16 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.72 -0.14 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.89 -0.15 46 0 0 0
29SEP27 57.50 C 25.83 25.83 25.83 24.16 -0.15 46 1 1 +1
29SEP27 60.00 C 0.00 0.00 0.00 22.48 -0.19 45 0 7 0
29SEP27 62.50 C 0.00 0.00 0.00 20.90 -0.22 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 19.40 -0.26 44 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 18.00 -0.28 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.75 -0.16 44 0 9 0
29SEP27 72.50 C 0.00 0.00 0.00 15.58 -0.10 44 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.44 -0.10 44 0 6 0
29SEP27 77.50 C 0.00 0.00 0.00 13.19 -0.30 43 0 10 0
29SEP27 80.00 C 0.00 0.00 0.00 12.24 -0.28 43 0 64 0
29SEP27 82.50 C 11.38 11.38 10.88 11.35 -0.29 43 56 188 +32
29SEP27 85.00 C 10.57 10.57 10.57 10.54 -0.23 43 15 385 0
29SEP27 87.50 C 0.00 0.00 0.00 9.79 -0.18 43 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 9.05 -0.17 43 0 50 0
29SEP27 92.50 C 8.22 8.22 8.22 8.36 -0.17 43 14 61 +14
29SEP27 95.00 C 0.00 0.00 0.00 7.72 -0.17 43 0 75 0
29SEP27 97.50 C 0.00 0.00 0.00 7.12 -0.17 43 0 112 0
29SEP27 100.00 C 0.00 0.00 0.00 6.58 -0.16 43 0 12 0
29SEP27 102.50 C 0.00 0.00 0.00 6.07 -0.16 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 5.60 -0.16 43 0 17 0
29SEP27 107.50 C 5.46 5.46 5.46 5.17 -0.15 43 5 20 +5
29SEP27 110.00 C 0.00 0.00 0.00 4.77 -0.15 43 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 4.40 -0.14 43 0 16 0
29SEP27 115.00 C 0.00 0.00 0.00 4.06 -0.14 43 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 3.75 -0.13 43 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 3.46 -0.12 43 0 31 0
29SEP27 122.50 C 0.00 0.00 0.00 3.19 -0.12 43 0 29 0
29SEP27 125.00 C 0.00 0.00 0.00 2.94 -0.12 43 0 27 0
29SEP27 127.50 C 0.00 0.00 0.00 2.72 -0.11 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.51 -0.10 43 0 38 0
29SEP27 132.50 C 0.00 0.00 0.00 2.31 -0.11 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.14 -0.09 43 0 80 0
29SEP27 137.50 C 0.00 0.00 0.00 1.97 -0.10 43 0 100 0
29SEP27 140.00 C 2.44 2.44 2.44 1.82 -0.09 43 2 8 -2
29SEP27 142.50 C 0.00 0.00 0.00 1.68 -0.09 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.55 -0.08 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.44 -0.07 43 0 0 0
29SEP27 150.00 C 2.06 2.06 2.06 1.33 -0.07 43 1 6 +1
29SEP27 152.50 C 2.00 2.00 2.00 1.23 -0.07 43 3 17 +3
29SEP27 155.00 C 0.00 0.00 0.00 1.13 -0.07 43 0 35 0
29SEP27 157.50 C 1.80 1.80 1.80 1.05 -0.06 43 2 22 +2
TOTAL CALL 10,495 492,446 +3,294
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 65.00 P 0.02 0.02 0.02 0.01 0.00 56 500 500 +500
18SEP26 66.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 34 0
18SEP26 67.00 P 0.07 0.09 0.07 0.02 -0.01 50 21 65 +21
18SEP26 68.00 P 0.12 0.12 0.12 0.03 -0.03 47 3 16 +2
18SEP26 69.00 P 0.16 0.16 0.16 0.06 -0.06 46 16 22 0
18SEP26 70.00 P 0.25 0.34 0.19 0.12 -0.08 46 257 311 +133
18SEP26 71.00 P 0.40 0.48 0.40 0.22 -0.12 46 15 87 -5
18SEP26 72.00 P 0.60 0.80 0.38 0.39 -0.15 46 178 216 +57
18SEP26 73.00 P 0.95 1.14 0.63 0.63 -0.19 46 12 162 +5
18SEP26 74.00 P 1.18 1.60 0.91 0.96 -0.22 45 359 101 +36
18SEP26 75.00 P 1.67 2.08 1.54 1.44 -0.14 47 100 166 +39
18SEP26 76.00 P 1.88 1.88 1.88 1.94 -0.14 45 14 237 +14
18SEP26 77.00 P 3.37 3.37 2.68 2.70 -0.07 48 11 124 +4
18SEP26 78.00 P 4.25 4.25 4.25 3.47 -0.02 49 2 127 -2
18SEP26 79.00 P 4.93 5.01 4.93 4.28 +0.11 49 2 121 0
18SEP26 80.00 P 0.00 0.00 0.00 5.04 -0.15 41 0 307 0
18SEP26 81.00 P 0.00 0.00 0.00 6.02 -0.03 45 0 434 0
18SEP26 82.00 P 0.00 0.00 0.00 6.98 +0.08 45 0 50 0
18SEP26 83.00 P 0.00 0.00 0.00 7.96 +0.02 45 0 76 0
18SEP26 84.00 P 0.00 0.00 0.00 8.95 +0.03 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 9.95 +0.05 0 0 1 0
18SEP26 86.00 P 0.00 0.00 0.00 10.95 +0.05 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 11.95 +0.05 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 12.95 +0.05 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 13.95 +0.05 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 14.99 +0.09 85 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 15.99 +0.09 89 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 16.99 +0.09 93 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 18.00 +0.10 100 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 19.00 +0.10 104 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 20.00 +0.10 108 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 21.00 +0.10 112 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 22.00 +0.10 116 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 23.00 +0.10 120 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 24.00 +0.10 124 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 25.00 +0.10 128 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 26.00 +0.10 132 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 27.00 +0.10 135 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 56.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 57.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 58.00 P 0.02 0.02 0.02 0.01 - 57 13 13 -
25SEP26 59.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 60.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 61.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 62.00 P 0.04 0.04 0.04 0.01 - 44 23 23 -
25SEP26 63.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
25SEP26 64.00 P 0.12 0.12 0.11 0.03 - 43 30 30 -
25SEP26 65.00 P 0.00 0.00 0.00 0.05 - 42 0 0 -
25SEP26 66.00 P 0.00 0.00 0.00 0.08 - 42 0 0 -
25SEP26 67.00 P 0.00 0.00 0.00 0.13 - 42 0 0 -
25SEP26 68.00 P 0.40 0.40 0.26 0.20 - 41 5 5 -
25SEP26 69.00 P 0.57 0.57 0.37 0.31 - 41 103 103 -
25SEP26 70.00 P 0.79 0.79 0.54 0.47 - 42 21 21 -
25SEP26 71.00 P 0.85 0.85 0.85 0.67 - 41 1 1 -
25SEP26 72.00 P 1.15 1.15 1.15 0.94 - 42 4 4 -
25SEP26 73.00 P 0.00 0.00 0.00 1.27 - 42 0 0 -
25SEP26 74.00 P 1.74 2.17 1.74 1.68 - 42 62 4 -
25SEP26 75.00 P 2.62 2.62 2.62 2.15 - 42 1 1 -
25SEP26 76.00 P 0.00 0.00 0.00 2.70 - 42 0 0 -
25SEP26 77.00 P 0.00 0.00 0.00 3.31 - 42 0 0 -
25SEP26 78.00 P 0.00 0.00 0.00 4.06 - 44 0 0 -
25SEP26 79.00 P 0.00 0.00 0.00 4.83 - 44 0 0 -
25SEP26 80.00 P 0.00 0.00 0.00 5.65 - 46 0 0 -
25SEP26 81.00 P 0.00 0.00 0.00 6.48 - 46 0 0 -
25SEP26 82.00 P 0.00 0.00 0.00 7.32 - 45 0 0 -
25SEP26 83.00 P 0.00 0.00 0.00 8.11 - 41 0 0 -
25SEP26 84.00 P 0.00 0.00 0.00 9.05 - 41 0 0 -
25SEP26 85.00 P 0.00 0.00 0.00 10.01 - 41 0 0 -
25SEP26 86.00 P 0.00 0.00 0.00 10.98 - 41 0 0 -
25SEP26 87.00 P 0.00 0.00 0.00 11.96 - 40 0 0 -
25SEP26 88.00 P 0.00 0.00 0.00 13.16 - 61 0 0 -
25SEP26 89.00 P 0.00 0.00 0.00 14.16 - 64 0 0 -
25SEP26 90.00 P 0.00 0.00 0.00 14.99 - 54 0 0 -
25SEP26 91.00 P 0.00 0.00 0.00 15.99 - 56 0 0 -
25SEP26 92.00 P 0.00 0.00 0.00 16.99 - 59 0 0 -
25SEP26 93.00 P 0.00 0.00 0.00 18.00 - 63 0 0 -
25SEP26 94.00 P 0.00 0.00 0.00 19.00 - 66 0 0 -
25SEP26 95.00 P 0.00 0.00 0.00 20.00 - 68 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 125 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 112 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 557 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 856 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,645 0
29SEP26 60.00 P 0.07 0.07 0.07 0.01 0.00 43 50 4,065 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 2,048 0
29SEP26 65.00 P 0.26 0.26 0.26 0.08 -0.04 39 4 10,432 -4
29SEP26 67.50 P 0.50 0.50 0.34 0.25 -0.07 39 58 3,718 +28
29SEP26 70.00 P 0.80 0.97 0.65 0.62 -0.11 39 105 31,161 +20
29SEP26 72.50 P 1.40 1.75 1.26 1.28 -0.12 39 355 4,533 +96
29SEP26 75.00 P 3.00 3.00 2.25 2.30 -0.15 39 67 18,212 -43
29SEP26 77.50 P 4.15 4.61 3.82 3.82 0.00 39 103 5,563 -85
29SEP26 80.00 P 6.30 6.30 5.75 5.65 -0.03 39 11 13,635 0
29SEP26 82.50 P 0.00 0.00 0.00 7.94 +0.20 44 0 9,113 0
29SEP26 85.00 P 11.19 11.37 10.34 10.06 0.00 39 534 12,257 -316
29SEP26 87.50 P 13.50 13.50 13.50 12.47 +0.02 39 6 8,625 -6
29SEP26 90.00 P 15.00 15.00 15.00 14.99 +0.08 47 1 5,648 -1
29SEP26 92.50 P 0.00 0.00 0.00 17.48 +0.08 52 0 2,475 -1,821
29SEP26 95.00 P 20.33 20.33 20.33 20.08 +0.18 67 2 4,373 0
29SEP26 97.50 P 0.00 0.00 0.00 22.49 +0.09 64 0 988 -347
29SEP26 100.00 P 25.30 25.30 25.30 25.00 +0.10 70 602 4,354 -511
29SEP26 102.50 P 0.00 0.00 0.00 27.49 -0.55 74 0 265 0
29SEP26 105.00 P 0.00 0.00 0.00 29.95 +0.05 0 0 1,531 0
29SEP26 107.50 P 0.00 0.00 0.00 32.49 +0.09 83 0 604 0
29SEP26 110.00 P 0.00 0.00 0.00 34.95 +0.05 0 0 996 0
29SEP26 112.50 P 0.00 0.00 0.00 37.45 +0.05 0 0 258 0
29SEP26 115.00 P 0.00 0.00 0.00 39.99 +0.09 97 0 85 0
29SEP26 117.50 P 0.00 0.00 0.00 42.49 +0.09 101 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.99 +0.09 105 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.49 +0.09 109 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.99 +0.09 113 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 52.49 +0.09 116 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.99 +0.09 120 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 57.50 +0.10 126 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.99 +0.09 127 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 62.49 +0.09 130 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 65.00 +0.10 136 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 67.49 +0.09 137 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 70.00 +0.10 142 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 72.50 +0.10 146 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.00 +0.10 149 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.50 +0.10 152 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.99 +0.09 153 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 82.49 +0.09 156 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 84.99 +0.09 158 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 87.50 +0.10 164 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 90.00 +0.10 166 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 92.50 +0.10 169 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 95.00 +0.10 172 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 192 0
29OCT26 50.00 P 0.06 0.06 0.06 0.01 0.00 43 40 318 +40
29OCT26 52.50 P 0.00 0.00 0.00 0.02 0.00 41 0 313 0
29OCT26 55.00 P 0.18 0.18 0.15 0.04 -0.01 40 6 1,662 0
29OCT26 57.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 423 0
29OCT26 60.00 P 0.40 0.40 0.37 0.22 0.00 40 22 518 +5
29OCT26 62.50 P 0.64 0.64 0.64 0.43 -0.01 40 15 1,073 +15
29OCT26 65.00 P 1.00 1.09 0.88 0.77 -0.01 40 57 1,380 +13
29OCT26 67.50 P 1.44 1.65 1.34 1.30 -0.01 40 381 1,638 +183
29OCT26 70.00 P 2.33 2.40 1.94 1.94 -0.10 39 86 3,622 +15
29OCT26 72.50 P 3.33 3.42 2.82 2.83 -0.17 39 44 3,058 +7
29OCT26 75.00 P 4.60 4.60 3.93 4.00 0.00 39 125 2,431 +80
29OCT26 77.50 P 5.74 5.74 5.41 5.41 -0.13 39 25 2,401 -25
29OCT26 80.00 P 8.10 8.10 7.12 7.23 +0.05 41 2 2,288 0
29OCT26 82.50 P 0.00 0.00 0.00 9.12 +0.10 42 0 3,627 0
29OCT26 85.00 P 0.00 0.00 0.00 11.04 +0.12 41 0 2,616 0
29OCT26 87.50 P 0.00 0.00 0.00 13.20 +0.13 42 0 1,775 0
29OCT26 90.00 P 15.29 15.29 15.29 15.63 +0.35 46 15 1,953 +15
29OCT26 92.50 P 0.00 0.00 0.00 17.83 +0.32 44 0 1,622 0
29OCT26 95.00 P 20.37 20.37 20.37 20.08 +0.15 42 2 385 +2
29OCT26 97.50 P 0.00 0.00 0.00 22.49 +0.07 41 0 242 0
29OCT26 100.00 P 0.00 0.00 0.00 25.00 +0.10 45 0 196 0
29OCT26 102.50 P 0.00 0.00 0.00 27.49 -0.55 47 0 0 -74
29OCT26 105.00 P 0.00 0.00 0.00 29.95 +0.05 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.49 +0.09 53 0 3 0
29OCT26 110.00 P 0.00 0.00 0.00 34.95 +0.05 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.45 +0.05 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.99 +0.09 62 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.49 +0.09 64 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.99 +0.09 67 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.49 +0.09 69 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.99 +0.09 72 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.49 +0.09 74 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.99 +0.09 76 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.50 +0.10 80 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.99 +0.09 81 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.49 +0.09 83 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.00 +0.10 86 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.49 +0.09 87 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.00 +0.10 90 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.50 +0.10 92 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.00 +0.10 94 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.50 +0.10 96 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.99 +0.09 97 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 82.49 +0.09 99 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 84.99 +0.09 101 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 87.50 +0.10 103 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 90.00 +0.10 105 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 92.50 +0.10 107 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 95.00 +0.10 109 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 42 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 14 0
27NOV26 50.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.12 -0.03 41 0 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.23 -0.04 41 0 603 0
27NOV26 57.50 P 0.69 0.69 0.69 0.41 -0.07 42 1 149 0
27NOV26 60.00 P 0.96 0.96 0.87 0.68 -0.10 41 102 610 +2
27NOV26 62.50 P 1.41 1.41 1.41 1.08 -0.13 42 9 676 -9
27NOV26 65.00 P 1.87 1.88 1.87 1.62 -0.15 42 10 1,448 -10
27NOV26 67.50 P 2.69 2.69 2.40 2.33 -0.14 42 33 1,399 -6
27NOV26 70.00 P 3.60 3.65 3.20 3.21 -0.06 42 17 972 +4
27NOV26 72.50 P 4.67 4.67 4.13 4.20 -0.09 42 645 1,861 +5
27NOV26 75.00 P 5.96 6.02 5.31 5.34 -0.17 41 294 1,135 +102
27NOV26 77.50 P 6.97 6.97 6.86 6.85 -0.04 42 333 1,228 +333
27NOV26 80.00 P 0.00 0.00 0.00 8.46 -0.01 42 0 684 0
27NOV26 82.50 P 0.00 0.00 0.00 10.21 0.00 42 0 1,230 0
27NOV26 85.00 P 0.00 0.00 0.00 11.92 -0.22 41 0 2,861 0
27NOV26 87.50 P 14.85 14.85 14.85 14.16 +0.14 44 6 2,166 +6
27NOV26 90.00 P 16.30 16.30 16.30 16.29 +0.21 44 1 1,563 0
27NOV26 92.50 P 0.00 0.00 0.00 18.48 +0.25 45 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 20.72 +0.28 45 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 23.03 +0.31 46 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 25.36 +0.34 46 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 27.75 -0.29 47 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 30.18 +0.22 48 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 32.66 +0.24 50 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 35.17 +0.27 53 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 37.66 +0.26 55 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.16 +0.26 58 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 42.67 +0.27 60 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 45.16 +0.26 62 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 47.67 +0.27 65 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.17 +0.27 67 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.67 +0.27 69 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.17 +0.27 71 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.67 +0.27 73 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.17 +0.27 75 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.67 +0.27 77 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.17 +0.27 79 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.67 +0.27 80 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.17 +0.27 82 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.67 +0.27 84 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.17 +0.27 86 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.67 +0.27 87 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.17 +0.27 89 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 82.66 +0.26 90 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 85.16 +0.26 92 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 87.66 +0.26 93 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 90.16 +0.26 95 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 92.66 +0.26 96 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 95.16 +0.26 98 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 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 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 49 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 0.00 42 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 0.00 43 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 686 0
30DEC26 50.00 P 0.49 0.49 0.49 0.21 -0.03 42 100 789 +53
30DEC26 52.50 P 0.00 0.00 0.00 0.36 -0.04 42 0 691 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 -0.05 42 0 1,447 0
30DEC26 57.50 P 1.22 1.22 1.16 0.89 -0.07 43 201 1,384 +201
30DEC26 60.00 P 1.62 1.62 1.48 1.31 -0.08 43 24 3,634 +21
30DEC26 62.50 P 2.06 2.12 1.98 1.84 -0.11 43 18 5,771 -15
30DEC26 65.00 P 2.59 2.59 2.59 2.53 -0.10 43 1 5,819 0
30DEC26 67.50 P 0.00 0.00 0.00 3.35 -0.06 43 0 3,071 0
30DEC26 70.00 P 4.60 4.60 4.31 4.24 -0.07 42 15 25,463 +8
30DEC26 72.50 P 5.73 5.73 5.28 5.33 -0.06 42 709 3,368 +627
30DEC26 75.00 P 7.13 7.13 6.44 6.49 -0.14 42 391 4,269 +157
30DEC26 77.50 P 8.11 8.11 7.84 7.89 -0.13 42 263 4,352 -118
30DEC26 80.00 P 9.68 9.68 9.68 9.56 -0.01 42 5 14,380 0
30DEC26 82.50 P 11.40 11.40 11.40 11.22 -0.06 43 5 4,882 0
30DEC26 85.00 P 13.72 13.72 13.72 13.13 +0.09 43 2 12,212 +2
30DEC26 87.50 P 0.00 0.00 0.00 15.07 +0.10 44 0 1,338 0
30DEC26 90.00 P 0.00 0.00 0.00 17.09 +0.16 44 0 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 19.17 +0.18 44 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 21.37 +0.25 45 0 6,603 0
30DEC26 97.50 P 0.00 0.00 0.00 23.53 +0.24 45 0 2,215 0
30DEC26 100.00 P 0.00 0.00 0.00 25.79 +0.28 45 0 4,742 0
30DEC26 102.50 P 0.00 0.00 0.00 28.08 +0.04 46 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 30.20 +0.10 42 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 32.77 +0.34 46 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 35.19 +0.19 46 0 1,543 0
30DEC26 112.50 P 0.00 0.00 0.00 37.66 +0.22 48 0 257 0
30DEC26 115.00 P 0.00 0.00 0.00 40.16 +0.25 50 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 42.67 +0.27 52 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 45.17 +0.27 54 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 47.67 +0.27 56 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 50.17 +0.27 58 0 1,320 0
30DEC26 127.50 P 0.00 0.00 0.00 52.67 +0.27 60 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 55.17 +0.27 61 0 60 0
30DEC26 132.50 P 0.00 0.00 0.00 57.67 +0.27 63 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 60.17 +0.27 65 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 62.67 +0.27 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.17 +0.27 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.67 +0.27 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.17 +0.27 71 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 72.67 +0.27 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.17 +0.27 74 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.67 +0.27 75 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.17 +0.27 77 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 82.66 +0.26 78 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 85.16 +0.26 79 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 87.66 +0.26 81 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 90.16 +0.26 82 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 92.66 +0.26 83 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 95.16 +0.26 85 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 43 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 43 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 0.00 43 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 0.00 43 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.08 0.00 43 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 120 0
30MAR27 40.00 P 0.43 0.43 0.43 0.12 -0.01 42 1 71 +1
30MAR27 41.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.23 -0.02 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.29 -0.02 42 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.34 -0.02 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.41 -0.03 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.49 -0.03 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.58 -0.03 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.68 -0.04 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.80 -0.04 42 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 1.13 -0.06 42 0 585 0
30MAR27 55.00 P 0.00 0.00 0.00 1.54 -0.07 42 0 932 0
30MAR27 57.50 P 2.45 2.45 2.45 2.09 -0.07 42 1 840 0
30MAR27 60.00 P 2.97 2.97 2.88 2.73 -0.08 43 77 5,737 +77
30MAR27 62.50 P 3.70 3.70 3.65 3.46 -0.09 43 48 2,759 +48
30MAR27 65.00 P 4.55 4.57 4.35 4.32 -0.06 43 253 6,286 +1
30MAR27 67.50 P 5.54 5.54 5.21 5.22 -0.06 42 202 1,807 +182
30MAR27 70.00 P 0.00 0.00 0.00 6.25 -0.06 42 1 18,130 0
30MAR27 72.50 P 0.00 0.00 0.00 7.41 -0.05 42 0 4,481 0
30MAR27 75.00 P 0.00 0.00 0.00 8.70 -0.04 42 1 4,915 +1
30MAR27 77.50 P 0.00 0.00 0.00 10.11 -0.03 42 0 5,245 0
30MAR27 80.00 P 12.19 12.19 12.11 11.61 -0.02 42 86 4,009 0
30MAR27 82.50 P 13.91 13.91 13.91 13.30 0.00 42 1 990 0
30MAR27 85.00 P 0.00 0.00 0.00 15.00 -0.04 42 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 16.88 +0.14 43 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 18.78 +0.15 43 0 1,739 0
30MAR27 92.50 P 0.00 0.00 0.00 20.74 +0.16 43 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 22.76 +0.17 43 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 24.83 +0.18 44 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 26.96 +0.21 44 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 29.14 +0.23 44 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 31.34 +0.25 44 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 33.60 +0.28 44 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 35.86 +0.29 44 0 122 0
30MAR27 112.50 P 38.10 38.10 38.10 38.10 +0.09 44 20 526 +20
30MAR27 115.00 P 0.00 0.00 0.00 40.47 +0.31 44 0 1,576 0
30MAR27 117.50 P 0.00 0.00 0.00 42.82 +0.09 44 0 71 0
30MAR27 120.00 P 0.00 0.00 0.00 45.25 +0.19 45 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 47.70 +0.21 45 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 50.17 +0.23 46 0 346 0
30MAR27 127.50 P 0.00 0.00 0.00 52.67 +0.26 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.17 +0.27 49 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 57.67 +0.27 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.17 +0.27 52 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 62.67 +0.27 53 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.17 +0.27 54 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.67 +0.27 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.17 +0.27 57 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.67 +0.27 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.17 +0.27 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.67 +0.27 61 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.17 +0.27 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 82.66 +0.26 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 85.16 +0.26 64 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 87.66 +0.26 65 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 90.16 +0.26 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 92.66 +0.26 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 95.16 +0.26 68 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 0.00 43 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 112 0
29JUN27 32.00 P 0.00 0.00 0.00 0.07 0.00 43 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.37 -0.01 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.43 -0.02 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.51 -0.03 42 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.60 -0.03 43 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.69 -0.03 43 0 0 0
29JUN27 45.00 P 1.26 1.26 1.26 0.81 -0.03 43 100 94 +62
29JUN27 46.00 P 0.00 0.00 0.00 0.93 -0.03 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 1.05 -0.04 43 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.19 -0.05 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.36 -0.05 43 0 145 0
29JUN27 50.00 P 2.01 2.04 2.01 1.53 -0.05 43 200 818 +100
29JUN27 52.50 P 0.00 0.00 0.00 2.02 -0.06 43 0 1,540 0
29JUN27 55.00 P 0.00 0.00 0.00 2.57 -0.07 43 0 1,193 0
29JUN27 57.50 P 3.56 3.56 3.51 3.27 -0.08 43 142 993 +30
29JUN27 60.00 P 4.38 4.38 4.38 4.02 -0.08 43 13 2,246 +13
29JUN27 62.50 P 5.18 5.18 5.18 4.90 -0.05 43 13 1,283 +13
29JUN27 65.00 P 6.18 6.18 6.07 5.76 -0.05 43 16 3,463 +2
29JUN27 67.50 P 7.14 7.14 7.14 6.74 -0.09 42 15 3,033 0
29JUN27 70.00 P 0.00 0.00 0.00 7.84 -0.08 42 0 1,430 0
29JUN27 72.50 P 0.00 0.00 0.00 9.04 -0.06 42 0 1,264 0
29JUN27 75.00 P 0.00 0.00 0.00 10.35 -0.04 42 0 3,581 0
29JUN27 77.50 P 0.00 0.00 0.00 11.76 0.00 42 0 3,737 0
29JUN27 80.00 P 0.00 0.00 0.00 13.28 -0.01 42 0 4,507 0
29JUN27 82.50 P 15.43 15.43 15.06 14.84 -0.04 42 256 1,138 +5
29JUN27 85.00 P 0.00 0.00 0.00 16.50 -0.09 42 0 1,422 0
29JUN27 87.50 P 0.00 0.00 0.00 18.38 +0.13 43 0 815 0
29JUN27 90.00 P 20.20 20.20 20.20 19.96 -0.11 42 1 8,152 +1
29JUN27 92.50 P 0.00 0.00 0.00 22.13 +0.16 43 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 24.07 +0.17 43 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 26.06 +0.17 43 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 28.11 +0.19 43 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 30.19 +0.20 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 32.33 +0.23 43 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 34.48 +0.23 43 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 36.46 +0.04 42 0 400 0
29JUN27 112.50 P 0.00 0.00 0.00 38.91 +0.21 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.16 +0.33 44 0 4 0
29JUN27 117.50 P 0.00 0.00 0.00 43.43 +0.30 44 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.71 +0.30 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 48.02 +0.31 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.38 +0.34 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.78 +0.37 44 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 55.22 +0.15 44 0 5 0
29JUN27 132.50 P 0.00 0.00 0.00 57.68 +0.18 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 60.17 +0.22 46 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 62.67 +0.25 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 65.17 +0.27 48 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 67.67 +0.27 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 70.17 +0.27 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.67 +0.27 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.17 +0.27 52 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 77.67 +0.27 53 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.17 +0.27 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 82.66 +0.26 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 85.16 +0.26 56 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 87.66 +0.26 57 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 90.16 +0.26 58 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 92.66 +0.26 59 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 95.16 +0.26 59 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 46 0
29SEP27 31.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 38 0
29SEP27 32.00 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.43 -0.02 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.51 -0.03 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.60 -0.03 43 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.69 -0.03 43 0 13 0
29SEP27 41.00 P 0.00 0.00 0.00 0.79 -0.04 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.92 -0.04 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.04 -0.04 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.17 -0.04 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.33 -0.05 43 0 2 0
29SEP27 46.00 P 2.03 2.03 2.03 1.50 -0.05 43 100 200 +100
29SEP27 47.00 P 0.00 0.00 0.00 1.67 -0.05 43 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.84 -0.06 43 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 2.05 -0.06 43 0 100 0
29SEP27 50.00 P 0.00 0.00 0.00 2.28 -0.06 43 0 9 0
29SEP27 52.50 P 0.00 0.00 0.00 2.85 -0.07 43 0 4 0
29SEP27 55.00 P 0.00 0.00 0.00 3.56 -0.08 43 0 8 0
29SEP27 57.50 P 4.61 4.61 4.55 4.30 -0.09 43 37 37 +12
29SEP27 60.00 P 5.40 5.40 5.20 5.20 -0.05 43 27 87 +27
29SEP27 62.50 P 6.27 6.27 6.07 6.10 -0.03 43 38 530 0
29SEP27 65.00 P 7.25 7.25 7.08 7.04 -0.02 43 101 515 +101
29SEP27 67.50 P 8.40 8.40 8.29 8.07 0.00 42 104 640 +104
29SEP27 70.00 P 9.57 9.57 9.57 9.16 -0.09 42 95 772 +95
29SEP27 72.50 P 10.68 10.68 10.33 10.33 -0.12 42 12 897 +12
29SEP27 75.00 P 0.00 0.00 0.00 11.71 -0.05 42 0 1,305 0
29SEP27 77.50 P 13.29 13.29 13.29 13.13 0.00 42 1 871 +1
29SEP27 80.00 P 0.00 0.00 0.00 14.63 +0.03 42 0 136 0
29SEP27 82.50 P 0.00 0.00 0.00 16.16 -0.14 42 0 114 0
29SEP27 85.00 P 18.38 18.38 18.11 17.81 -0.04 42 255 1,105 +255
29SEP27 87.50 P 0.00 0.00 0.00 19.56 -0.07 42 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 21.33 +0.13 42 0 11 0
29SEP27 92.50 P 0.00 0.00 0.00 23.32 +0.15 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 25.23 +0.17 43 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 27.17 +0.17 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 29.15 +0.17 43 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 31.19 +0.19 43 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 33.25 +0.19 43 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 35.35 +0.21 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 37.49 +0.23 43 0 2 0
29SEP27 112.50 P 0.00 0.00 0.00 39.65 +0.24 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 41.85 +0.25 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 44.05 +0.25 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 46.31 +0.28 43 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 48.57 +0.28 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 50.85 +0.30 43 0 4 0
29SEP27 127.50 P 0.00 0.00 0.00 53.14 +0.31 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 55.48 +0.33 43 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 57.88 +0.38 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 60.29 +0.08 43 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 62.71 +0.10 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 65.17 +0.14 44 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 67.67 +0.19 45 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 70.17 +0.23 46 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.67 +0.27 47 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 75.17 +0.27 48 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.67 +0.27 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 80.17 +0.27 50 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 82.66 +0.26 50 0 0 0
TOTAL PUT 9,873 531,987 +716
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$ 10.070
29SEP26 7.50 C 0.00 0.00 0.00 2.60 -0.02 81 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.34 -0.03 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.09 -0.03 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.09 -0.02 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.85 -0.02 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 -0.02 29 0 72 0
29SEP26 10.00 C 0.26 0.30 0.26 0.28 -0.02 29 90 132 -90
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 976 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 529 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.62 -0.05 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.37 -0.05 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.13 -0.03 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.86 -0.02 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.62 -0.03 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.39 -0.02 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.17 -0.03 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.97 -0.02 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.61 -0.04 29 0 66 0
29OCT26 10.00 C 0.00 0.00 0.00 0.48 -0.03 30 0 30 0
29OCT26 10.50 C 0.27 0.27 0.25 0.27 -0.02 30 55 387 +9
29OCT26 11.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 164 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 0.00 31 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 0.00 31 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.42 0.00 40 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.18 -0.01 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.91 -0.05 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.69 -0.02 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.48 -0.02 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.28 -0.02 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.09 -0.02 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.93 -0.01 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.78 -0.02 32 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.64 -0.02 31 0 15 0
27NOV26 10.50 C 0.39 0.39 0.39 0.43 -0.01 32 15 40 +15
27NOV26 11.00 C 0.29 0.30 0.29 0.27 -0.01 32 45 40 +3
27NOV26 11.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 0.10 0.00 32 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 0.00 32 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.68 -0.03 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.47 -0.01 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.22 -0.03 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.00 -0.03 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.81 +0.02 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.56 -0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 -0.02 31 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.20 -0.03 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.04 -0.03 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 -0.03 31 0 3 0
30DEC26 10.50 C 0.51 0.51 0.51 0.54 -0.03 31 30 52 +30
30DEC26 11.00 C 0.00 0.00 0.00 0.38 -0.02 31 0 233 0
30DEC26 11.50 C 0.27 0.27 0.27 0.26 -0.01 32 15 50 +1
30DEC26 12.00 C 0.21 0.21 0.21 0.17 -0.01 32 30 142 +30
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 32 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.82 -0.03 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.61 -0.02 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.40 -0.02 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.22 -0.02 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.00 -0.05 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.79 -0.06 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.62 -0.02 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.47 -0.01 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.32 -0.01 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.20 0.00 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.07 -0.02 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.86 -0.01 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.67 -0.01 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 -0.01 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 0.00 32 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 -0.01 32 0 208 0
30MAR27 13.50 C 0.21 0.21 0.21 0.17 0.00 32 15 15 +15
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 0.00 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 0.00 32 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.95 -0.01 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.74 -0.01 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.54 -0.01 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.35 0.00 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.17 0.00 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.00 +0.01 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.78 +0.01 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.63 +0.01 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.49 -0.03 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.40 +0.01 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.27 +0.01 34 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 1.02 +0.01 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.86 +0.02 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.70 +0.02 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.57 +0.02 34 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.46 +0.02 34 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.37 +0.02 34 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.30 +0.02 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 +0.02 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 2.74 -0.01 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.56 -0.01 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.38 -0.06 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.25 -0.02 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.09 -0.01 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.93 -0.02 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.78 -0.02 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.64 -0.02 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.51 -0.02 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.39 -0.02 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.17 -0.02 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.99 -0.02 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.84 -0.02 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.70 -0.03 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.61 -0.01 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.52 -0.01 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.44 -0.01 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.38 0.00 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.32 0.00 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.27 0.00 34 0 0 0
TOTAL CALL 295 6,877 +13
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 29 0 367 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.01 29 0 363 0
29SEP26 10.00 P 0.27 0.27 0.24 0.19 0.00 28 30 271 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 +0.01 27 0 238 0
29SEP26 11.00 P 0.00 0.00 0.00 0.94 +0.02 28 0 44 0
29SEP26 11.50 P 0.00 0.00 0.00 1.43 +0.02 0 45 45 -1
29SEP26 12.00 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.44 +0.03 58 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.94 +0.03 66 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.44 +0.03 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.94 +0.03 82 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.44 +0.03 89 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.94 +0.03 96 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.43 +0.02 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.93 +0.02 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.43 +0.02 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.94 +0.03 121 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.44 +0.03 127 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.94 +0.03 132 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.43 +0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.93 +0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.43 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.93 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.94 +0.03 162 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.93 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.94 +0.03 178 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.12 0.00 30 0 90 0
29OCT26 9.50 P 0.00 0.00 0.00 0.18 0.00 30 0 85 0
29OCT26 9.75 P 0.26 0.26 0.26 0.27 +0.01 30 25 88 +5
29OCT26 10.00 P 0.34 0.34 0.34 0.37 +0.01 29 15 120 -15
29OCT26 10.50 P 0.72 0.72 0.72 0.66 +0.01 30 20 64 -20
29OCT26 11.00 P 0.00 0.00 0.00 1.03 +0.01 29 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.46 +0.01 29 45 45 +45
29OCT26 12.00 P 0.00 0.00 0.00 1.96 +0.04 36 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.45 +0.04 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.96 +0.05 47 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.44 +0.03 47 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.94 +0.03 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.46 +0.05 63 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.96 +0.05 67 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.46 +0.05 72 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.96 +0.05 76 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.07 0.00 31 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.11 0.00 32 0 45 0
27NOV26 9.00 P 0.00 0.00 0.00 0.16 0.00 32 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.23 +0.01 32 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.40 +0.01 31 0 61 0
27NOV26 10.00 P 0.00 0.00 0.00 0.51 +0.01 31 0 200 0
27NOV26 10.50 P 0.85 0.85 0.85 0.79 +0.01 31 15 15 +15
27NOV26 11.00 P 0.00 0.00 0.00 1.14 +0.02 31 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.54 +0.02 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.00 +0.05 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.46 +0.02 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.96 +0.05 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.44 +0.03 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.94 +0.03 43 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.46 +0.05 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.96 +0.05 55 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.46 +0.05 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.96 +0.05 62 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 -0.01 31 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 0.00 31 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 0.00 31 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 0.00 31 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 0.00 31 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 0.00 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 0.00 31 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.60 0.00 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.05 +0.03 33 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.49 +0.03 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.96 +0.05 34 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.45 +0.04 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.94 +0.03 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.46 +0.05 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.96 +0.05 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.46 +0.05 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.96 +0.05 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.43 +0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.94 +0.03 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.44 +0.03 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.94 +0.03 60 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.43 +0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.93 +0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.43 +0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.93 +0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.94 +0.03 73 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.93 +0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.94 +0.03 80 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 0.00 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 +0.01 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 +0.02 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 +0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.60 +0.01 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.70 +0.01 31 0 0 0
30MAR27 10.00 P 0.82 0.82 0.82 0.82 0.00 31 3 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.09 +0.01 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.41 +0.01 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.79 +0.02 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.19 +0.04 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.59 +0.02 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.03 +0.02 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.49 +0.03 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.96 +0.03 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.46 +0.05 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.96 +0.05 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.46 +0.05 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.96 +0.05 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.43 +0.02 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.94 +0.03 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 +0.02 34 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.29 +0.02 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.35 +0.01 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.41 0.00 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.67 +0.02 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.78 +0.03 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.90 +0.04 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.01 +0.03 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.15 +0.04 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.44 +0.05 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.74 +0.04 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.08 +0.03 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.46 +0.04 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.86 +0.05 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.25 +0.04 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.70 +0.04 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.11 +0.04 29 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.58 +0.03 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.04 +0.05 30 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.48 +0.03 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.96 +0.04 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.43 -0.03 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.41 0.00 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.49 +0.01 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.67 +0.01 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.77 +0.01 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.88 +0.02 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.00 +0.03 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.12 +0.03 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.24 +0.03 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.38 +0.03 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.67 +0.03 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.98 +0.02 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.33 +0.02 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.71 +0.04 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.12 +0.05 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.50 +0.02 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.91 +0.02 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.34 +0.03 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.73 0.00 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.17 +0.02 34 0 0 0
TOTAL PUT 198 4,465 +29
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$ 27.160
18SEP26 18.00 C 0.00 0.00 0.00 9.20 +0.84 192 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 8.96 +0.85 194 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 8.71 +0.85 189 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 8.46 +0.85 183 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 8.21 +0.85 177 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 7.95 +0.84 164 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 7.71 +0.85 166 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 7.44 +0.83 145 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 7.20 +0.84 148 0 1 0
18SEP26 20.50 C 0.00 0.00 0.00 6.70 +0.84 138 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 6.23 +0.87 143 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 5.71 +0.84 123 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 5.21 +0.83 112 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 4.67 +0.79 69 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 4.17 +0.78 61 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 3.67 +0.76 53 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 3.18 +0.75 58 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 2.69 +0.75 55 0 0 0
18SEP26 25.00 C 2.15 2.15 2.00 2.22 +0.61 55 3 90 -1
18SEP26 25.50 C 0.00 0.00 0.00 1.80 +0.60 59 0 70 0
18SEP26 26.00 C 1.31 1.39 1.28 1.36 +0.50 54 18 354 -2
18SEP26 26.50 C 1.00 1.00 0.78 0.99 +0.41 53 35 567 -27
18SEP26 27.00 C 0.48 0.80 0.48 0.68 +0.28 52 708 818 -62
18SEP26 27.50 C 0.56 0.56 0.36 0.46 +0.20 53 436 1,102 +56
18SEP26 28.00 C 0.30 0.39 0.23 0.28 +0.10 52 317 1,061 +134
18SEP26 28.50 C 0.24 0.24 0.15 0.18 +0.05 54 162 308 +156
18SEP26 29.00 C 0.11 0.14 0.10 0.11 +0.03 55 188 377 +173
18SEP26 29.50 C 0.07 0.08 0.06 0.06 +0.01 55 51 368 +51
18SEP26 30.00 C 0.06 0.06 0.03 0.04 0.00 58 450 441 +240
18SEP26 30.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 88 0
18SEP26 31.00 C 0.02 0.02 0.02 0.01 -0.01 58 240 350 +240
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 64 0 41 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 8.98 - 121 0 0 -
25SEP26 18.50 C 0.00 0.00 0.00 8.74 - 121 0 0 -
25SEP26 18.75 C 0.00 0.00 0.00 8.48 - 114 0 0 -
25SEP26 19.00 C 0.00 0.00 0.00 8.24 - 114 0 0 -
25SEP26 19.25 C 0.00 0.00 0.00 7.99 - 110 0 0 -
25SEP26 19.50 C 0.00 0.00 0.00 7.74 - 106 0 0 -
25SEP26 19.75 C 0.00 0.00 0.00 7.49 - 103 0 0 -
25SEP26 20.00 C 0.00 0.00 0.00 7.23 - 96 0 0 -
25SEP26 20.50 C 0.00 0.00 0.00 6.73 - 89 0 0 -
25SEP26 21.00 C 0.00 0.00 0.00 6.25 - 88 0 0 -
25SEP26 21.50 C 0.00 0.00 0.00 5.74 - 79 0 0 -
25SEP26 22.00 C 0.00 0.00 0.00 5.24 - 72 0 0 -
25SEP26 22.50 C 0.00 0.00 0.00 4.72 - 61 0 0 -
25SEP26 23.00 C 0.00 0.00 0.00 4.21 - 52 0 0 -
25SEP26 23.50 C 0.00 0.00 0.00 3.72 - 49 0 0 -
25SEP26 24.00 C 0.00 0.00 0.00 3.25 - 48 0 0 -
25SEP26 24.50 C 0.00 0.00 0.00 2.80 - 49 0 0 -
25SEP26 25.00 C 0.00 0.00 0.00 2.37 - 48 0 0 -
25SEP26 25.50 C 0.00 0.00 0.00 2.01 - 51 0 0 -
25SEP26 26.00 C 0.00 0.00 0.00 1.59 - 47 0 0 -
25SEP26 26.50 C 0.00 0.00 0.00 1.26 - 47 0 0 -
25SEP26 27.00 C 0.88 0.88 0.88 0.97 - 46 100 100 -
25SEP26 27.50 C 0.76 0.77 0.63 0.73 - 46 23 23 -
25SEP26 28.00 C 0.49 0.52 0.49 0.54 - 46 12 11 -
25SEP26 28.50 C 0.36 0.40 0.36 0.40 - 47 15 15 -
25SEP26 29.00 C 0.29 0.30 0.27 0.29 - 47 19 19 -
25SEP26 29.50 C 0.24 0.24 0.20 0.20 - 47 23 22 -
25SEP26 30.00 C 0.20 0.20 0.15 0.14 - 48 10 10 -
25SEP26 30.50 C 0.12 0.12 0.12 0.10 - 49 4 4 -
25SEP26 31.00 C 0.12 0.12 0.09 0.07 - 49 22 22 -
25SEP26 31.50 C 0.00 0.00 0.00 0.05 - 50 0 0 -
25SEP26 32.00 C 0.00 0.00 0.00 0.03 - 50 0 0 -
25SEP26 32.50 C 0.00 0.00 0.00 0.02 - 50 0 0 -
25SEP26 33.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
25SEP26 33.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
25SEP26 34.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
25SEP26 34.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 35.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 35.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
25SEP26 36.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
25SEP26 36.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 18.22 +0.82 257 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 17.96 +0.84 243 0 200 0
29SEP26 9.50 C 0.00 0.00 0.00 17.72 +0.85 245 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.47 +0.86 239 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.22 +0.86 233 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.72 +0.81 222 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.22 +0.81 211 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.72 +0.81 201 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.23 +0.82 198 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.73 +0.82 188 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.20 +0.79 160 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.70 +0.79 152 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.22 +0.81 157 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.73 +0.82 154 0 0 0
29SEP26 15.00 C 12.16 12.22 12.16 12.22 +0.84 142 110 17,000 -1
29SEP26 15.50 C 0.00 0.00 0.00 11.73 +0.81 139 0 3,371 0
29SEP26 16.00 C 0.00 0.00 0.00 11.23 +0.81 132 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 10.73 +0.81 125 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.23 +0.81 118 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.72 +0.80 107 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.23 +0.85 105 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 8.74 +0.85 102 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.24 +0.81 95 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.74 +0.81 89 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.23 +0.83 80 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 6.25 +0.80 74 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 5.25 +0.81 62 0 618 0
29SEP26 23.00 C 0.00 0.00 0.00 4.24 +0.73 49 0 1,325 0
29SEP26 24.00 C 0.00 0.00 0.00 3.35 +0.71 52 0 9,874 0
29SEP26 25.00 C 2.40 2.42 2.19 2.45 +0.59 47 5 13,474 0
29SEP26 26.00 C 1.59 1.70 1.50 1.70 +0.48 46 422 6,296 +307
29SEP26 27.00 C 0.76 1.10 0.76 1.09 +0.34 45 1,932 18,342 +1,190
29SEP26 28.00 C 0.50 0.74 0.50 0.65 +0.20 44 3,793 15,874 -331
29SEP26 29.00 C 0.40 0.45 0.33 0.38 +0.12 45 2,304 8,809 +17
29SEP26 30.00 C 0.18 0.24 0.18 0.22 +0.07 47 2,155 12,531 -753
29SEP26 31.00 C 0.13 0.14 0.12 0.12 +0.04 48 90 4,662 +25
29SEP26 32.00 C 0.07 0.08 0.07 0.07 +0.03 50 76 4,286 +23
29SEP26 33.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 6,201 0
29SEP26 34.00 C 0.04 0.04 0.04 0.03 +0.02 55 91 2,763 +60
29SEP26 35.00 C 0.03 0.03 0.03 0.02 +0.01 57 60 7,437 0
29SEP26 36.00 C 0.01 0.01 0.01 0.01 0.00 57 152 14,306 -12
29SEP26 37.00 C 0.01 0.01 0.01 0.01 0.00 62 20 8,787 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6,499 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16,161 0
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 76 179 18,266 -100
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5,745 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,701 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,666 0
29SEP26 45.00 C 0.01 0.01 0.01 0.01 0.00 95 2 3,666 -2
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 112 0 19,848 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 120 0 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 127 1 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 134 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 159 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 164 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 170 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 180 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 184 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 189 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 193 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 18.24 +0.84 147 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.99 +0.85 144 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.72 +0.83 129 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.47 +0.83 125 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.22 +0.83 122 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.72 +0.81 115 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.26 +0.85 127 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.76 +0.85 120 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.23 +0.82 102 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.76 +0.85 109 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.27 +0.86 106 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.77 +0.85 101 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.27 +0.85 95 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.78 +0.86 93 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.28 +0.86 88 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.78 +0.85 83 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.29 +0.86 81 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.79 +0.85 76 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.24 +0.79 58 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.76 +0.80 61 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.33 +0.86 70 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.84 +0.85 67 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.36 +0.85 65 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.82 +0.80 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.34 +0.79 55 0 138 0
29OCT26 21.00 C 0.00 0.00 0.00 6.39 +0.78 52 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.51 +0.83 52 0 303 0
29OCT26 23.00 C 4.50 4.50 4.40 4.37 +0.54 35 8 189 -5
29OCT26 24.00 C 3.57 3.57 3.57 3.79 +0.67 47 5 1,016 0
29OCT26 25.00 C 3.11 3.11 2.88 3.00 +0.58 44 30 1,209 -8
29OCT26 26.00 C 2.17 2.17 2.17 2.34 +0.48 44 30 688 +21
29OCT26 27.00 C 1.69 1.80 1.65 1.77 +0.37 43 184 6,838 +61
29OCT26 28.00 C 1.12 1.31 1.12 1.34 +0.31 43 2,579 6,915 +2,488
29OCT26 29.00 C 1.00 1.00 0.90 0.98 +0.20 43 96 2,202 +2
29OCT26 30.00 C 0.60 0.80 0.60 0.72 +0.16 44 126 2,722 -36
29OCT26 31.00 C 0.50 0.55 0.48 0.52 +0.12 44 50 3,031 +50
29OCT26 32.00 C 0.39 0.40 0.37 0.37 +0.08 44 16 5,021 +8
29OCT26 33.00 C 0.28 0.30 0.26 0.26 +0.06 45 313 1,152 +148
29OCT26 34.00 C 0.21 0.21 0.21 0.18 +0.04 45 6 807 -6
29OCT26 35.00 C 0.16 0.18 0.15 0.13 +0.03 45 202 2,252 +13
29OCT26 36.00 C 0.13 0.13 0.12 0.09 +0.02 46 20 1,299 +20
29OCT26 37.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 4,009 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 925 0
29OCT26 39.00 C 0.07 0.07 0.07 0.03 0.00 47 4 498 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 47 0 959 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 326 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 50 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 81 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.24 +0.82 106 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.04 +0.85 121 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.72 +0.80 77 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.47 +0.80 67 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.22 +0.79 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.81 +0.86 110 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.26 +0.82 91 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.76 +0.82 86 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.23 +0.76 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.76 +0.81 75 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.27 +0.81 75 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.77 +0.81 70 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.27 +0.80 66 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.78 +0.80 65 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.36 +0.85 75 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.78 +0.77 57 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.33 +0.80 63 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.81 +0.76 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.33 +0.76 56 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.87 +0.79 58 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.39 +0.79 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.91 +0.78 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.43 +0.77 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.96 +0.77 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.50 +0.76 51 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 6.60 +0.75 49 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 5.73 +0.77 48 0 60 0
27NOV26 23.00 C 0.00 0.00 0.00 4.90 +0.70 46 0 120 0
27NOV26 24.00 C 4.10 4.10 4.10 4.11 +0.61 44 30 125 0
27NOV26 25.00 C 3.41 3.41 3.41 3.43 +0.52 44 30 211 -7
27NOV26 26.00 C 2.81 2.86 2.81 2.83 +0.46 44 11 1,362 0
27NOV26 27.00 C 2.12 2.29 2.12 2.30 +0.38 44 50 1,885 +10
27NOV26 28.00 C 1.78 1.85 1.76 1.87 +0.34 44 97 1,279 -60
27NOV26 29.00 C 1.50 1.50 1.46 1.49 +0.24 44 100 1,075 -69
27NOV26 30.00 C 1.14 1.17 1.14 1.22 +0.22 45 303 1,275 +7
27NOV26 31.00 C 0.94 0.97 0.94 0.98 +0.18 45 444 1,730 +386
27NOV26 32.00 C 0.82 0.82 0.75 0.78 +0.14 46 84 1,539 +81
27NOV26 33.00 C 0.60 0.62 0.60 0.61 +0.10 46 88 2,181 +69
27NOV26 34.00 C 0.51 0.51 0.49 0.48 +0.07 46 135 612 +114
27NOV26 35.00 C 0.40 0.42 0.40 0.38 +0.05 46 7 1,539 +7
27NOV26 36.00 C 0.00 0.00 0.00 0.30 +0.03 47 0 3,744 0
27NOV26 37.00 C 0.00 0.00 0.00 0.24 +0.03 47 0 2,310 0
27NOV26 38.00 C 0.22 0.23 0.22 0.19 +0.02 47 7 498 -2
27NOV26 39.00 C 0.00 0.00 0.00 0.15 +0.01 48 0 335 0
27NOV26 40.00 C 0.00 0.00 0.00 0.12 0.00 48 0 1,017 0
27NOV26 41.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.08 0.00 49 0 201 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.24 +0.76 62 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.09 +0.86 105 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.77 +0.79 85 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.50 +0.76 67 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.26 +0.77 73 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.81 +0.81 86 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.27 +0.77 67 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.82 +0.81 79 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.31 +0.79 72 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.89 +0.86 81 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.31 +0.77 63 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.91 +0.85 75 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.43 +0.85 73 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.94 +0.85 70 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.41 +0.78 64 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 11.93 +0.80 62 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.45 +0.80 61 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.97 +0.79 59 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.49 +0.79 57 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.00 +0.77 55 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 9.54 +0.79 54 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.07 +0.78 52 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.59 +0.75 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.15 +0.77 50 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 7.70 +0.76 49 0 199 0
30DEC26 21.00 C 0.00 0.00 0.00 6.82 +0.72 47 0 201 0
30DEC26 22.00 C 0.00 0.00 0.00 6.00 +0.70 46 0 958 0
30DEC26 23.00 C 0.00 0.00 0.00 5.21 +0.70 45 0 1,058 0
30DEC26 24.00 C 0.00 0.00 0.00 4.50 +0.65 44 0 3,474 0
30DEC26 25.00 C 0.00 0.00 0.00 3.84 +0.54 44 0 3,433 0
30DEC26 26.00 C 3.22 3.22 3.22 3.24 +0.47 43 2 2,369 0
30DEC26 27.00 C 2.69 2.70 2.66 2.75 +0.41 43 6 6,469 +6
30DEC26 28.00 C 2.13 2.27 2.13 2.31 +0.39 43 276 7,744 +14
30DEC26 29.00 C 1.82 1.91 1.82 1.91 +0.31 43 182 8,629 -17
30DEC26 30.00 C 1.53 1.66 1.53 1.61 +0.24 44 39 9,313 +24
30DEC26 31.00 C 1.36 1.36 1.36 1.33 +0.19 44 30 3,262 +30
30DEC26 32.00 C 1.05 1.13 1.05 1.11 +0.17 44 81 4,466 -20
30DEC26 33.00 C 0.86 0.95 0.86 0.91 +0.13 44 327 22,218 +3
30DEC26 34.00 C 0.79 0.79 0.76 0.75 +0.10 44 23 2,070 -9
30DEC26 35.00 C 0.65 0.66 0.65 0.61 +0.07 44 14 5,006 +7
30DEC26 36.00 C 0.54 0.54 0.54 0.50 +0.05 45 2 8,955 +2
30DEC26 37.00 C 0.47 0.47 0.47 0.41 +0.06 45 112 8,336 +93
30DEC26 38.00 C 0.41 0.42 0.41 0.33 +0.02 45 92 6,053 -60
30DEC26 39.00 C 0.35 0.36 0.35 0.27 +0.01 45 54 9,935 +3
30DEC26 40.00 C 0.32 0.32 0.32 0.22 0.00 45 33 3,462 +33
30DEC26 41.00 C 0.00 0.00 0.00 0.18 0.00 45 0 3,106 0
30DEC26 42.00 C 0.24 0.24 0.24 0.15 0.00 46 2 2,360 +2
30DEC26 43.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 1,262 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 5,256 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 1,096 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 10,733 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,929 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,419 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 18.36 +0.78 73 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.12 +0.78 72 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.88 +0.79 71 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.64 +0.79 71 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.40 +0.79 70 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.91 +0.78 67 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.43 +0.78 66 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.95 +0.78 64 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.48 +0.77 63 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.00 +0.78 62 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.53 +0.78 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.08 +0.81 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.58 +0.78 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.11 +0.78 56 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.67 +0.80 57 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.18 +0.77 54 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.72 +0.77 53 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.26 +0.76 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.81 +0.76 51 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 10.36 +0.75 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.92 +0.75 49 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 9.49 +0.74 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.05 +0.72 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.64 +0.72 47 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 8.22 +0.70 46 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 7.43 +0.68 45 0 290 0
30MAR27 22.00 C 6.30 6.30 6.30 6.69 +0.57 45 1 1,666 0
30MAR27 23.00 C 0.00 0.00 0.00 5.99 +0.64 44 0 1,235 0
30MAR27 24.00 C 5.27 5.27 5.27 5.33 +0.64 43 30 841 0
30MAR27 25.00 C 0.00 0.00 0.00 4.73 +0.54 43 0 3,239 0
30MAR27 26.00 C 3.90 4.26 3.90 4.31 +0.62 45 290 8,148 +10
30MAR27 27.00 C 3.54 3.69 3.54 3.79 +0.52 44 120 3,696 -90
30MAR27 28.00 C 3.23 3.23 3.19 3.30 +0.42 43 5 4,859 -3
30MAR27 29.00 C 0.00 0.00 0.00 2.91 +0.36 43 0 950 0
30MAR27 30.00 C 2.51 2.51 2.51 2.51 +0.26 43 1 5,252 0
30MAR27 31.00 C 0.00 0.00 0.00 2.21 +0.25 43 0 3,867 0
30MAR27 32.00 C 0.00 0.00 0.00 1.98 +0.24 43 0 15,724 0
30MAR27 33.00 C 0.00 0.00 0.00 1.74 +0.21 44 0 10,874 0
30MAR27 34.00 C 1.52 1.52 1.52 1.52 +0.18 44 1 7,001 0
30MAR27 35.00 C 0.00 0.00 0.00 1.33 +0.15 44 0 4,416 0
30MAR27 36.00 C 1.18 1.20 1.18 1.17 +0.13 44 6 927 0
30MAR27 37.00 C 1.10 1.10 1.10 1.02 +0.10 44 1 369 0
30MAR27 38.00 C 0.00 0.00 0.00 0.89 +0.08 44 0 1,211 0
30MAR27 39.00 C 0.00 0.00 0.00 0.78 +0.06 44 0 2,071 0
30MAR27 40.00 C 0.00 0.00 0.00 0.69 +0.05 44 0 7,221 0
30MAR27 41.00 C 0.00 0.00 0.00 0.60 +0.04 44 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.53 +0.03 44 0 328 0
30MAR27 43.00 C 0.00 0.00 0.00 0.46 +0.01 44 0 507 0
30MAR27 44.00 C 0.54 0.55 0.54 0.40 0.00 44 189 1,019 -90
30MAR27 45.00 C 0.00 0.00 0.00 0.36 +0.01 45 0 2,426 0
30MAR27 46.00 C 0.00 0.00 0.00 0.31 -0.01 45 0 293 0
30MAR27 47.00 C 0.00 0.00 0.00 0.27 -0.01 45 0 561 0
30MAR27 48.00 C 0.00 0.00 0.00 0.24 -0.02 45 0 298 0
30MAR27 49.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 318 0
30MAR27 50.00 C 0.34 0.34 0.34 0.19 -0.02 45 80 2,356 +62
30MAR27 52.50 C 0.00 0.00 0.00 0.14 -0.02 46 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 80 0
30MAR27 70.00 C 0.12 0.12 0.11 0.02 -0.02 48 36 134 +6
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 146 0
29JUN27 9.00 C 0.00 0.00 0.00 18.47 +0.77 66 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.23 +0.78 65 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.00 +0.79 65 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.76 +0.79 64 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.52 +0.78 63 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.05 +0.78 62 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.59 +0.79 61 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.12 +0.77 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.65 +0.77 58 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.19 +0.78 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.75 +0.80 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.27 +0.78 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.81 +0.78 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.36 +0.78 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.91 +0.77 52 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 12.46 +0.77 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.02 +0.76 50 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.59 +0.76 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.16 +0.75 49 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 10.74 +0.74 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.33 +0.74 48 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.92 +0.73 47 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.52 +0.72 47 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 9.13 +0.71 46 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 8.74 +0.69 46 0 64 0
29JUN27 21.00 C 0.00 0.00 0.00 8.03 +0.70 45 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 7.32 +0.66 44 0 485 0
29JUN27 23.00 C 6.60 6.60 6.60 6.67 +0.65 44 1 159 +1
29JUN27 24.00 C 0.00 0.00 0.00 6.06 +0.62 44 0 419 0
29JUN27 25.00 C 0.00 0.00 0.00 5.50 +0.59 43 0 801 0
29JUN27 26.00 C 0.00 0.00 0.00 4.97 +0.66 43 0 1,808 0
29JUN27 27.00 C 4.34 4.35 4.34 4.50 +0.45 43 120 972 0
29JUN27 28.00 C 3.95 4.06 3.88 4.06 +0.42 43 182 6,995 +178
29JUN27 29.00 C 3.58 3.58 3.58 3.72 +0.39 43 30 1,511 +30
29JUN27 30.00 C 3.30 3.30 3.30 3.38 +0.38 43 1 1,579 -1
29JUN27 31.00 C 0.00 0.00 0.00 3.07 +0.35 44 0 1,016 0
29JUN27 32.00 C 0.00 0.00 0.00 2.78 +0.33 44 0 1,164 0
29JUN27 33.00 C 0.00 0.00 0.00 2.53 +0.33 44 0 1,515 0
29JUN27 34.00 C 2.25 2.25 2.25 2.31 +0.33 44 1 2,902 0
29JUN27 35.00 C 0.00 0.00 0.00 2.10 +0.32 44 0 379 0
29JUN27 36.00 C 0.00 0.00 0.00 1.87 +0.28 44 0 77 0
29JUN27 37.00 C 0.00 0.00 0.00 1.76 +0.33 45 0 284 0
29JUN27 38.00 C 0.00 0.00 0.00 1.60 +0.31 45 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 1.49 +0.34 46 0 428 0
29JUN27 40.00 C 1.30 1.30 1.30 1.35 +0.31 46 5 51 0
29JUN27 41.00 C 1.22 1.22 1.22 1.24 +0.31 46 4 200 0
29JUN27 42.00 C 0.00 0.00 0.00 1.17 +0.33 46 0 145 0
29JUN27 43.00 C 0.00 0.00 0.00 1.05 +0.30 46 0 70 0
29JUN27 44.00 C 0.00 0.00 0.00 0.99 +0.31 47 0 52 0
29JUN27 45.00 C 0.00 0.00 0.00 0.92 +0.31 47 0 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.88 +0.33 48 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.80 +0.31 48 0 145 0
29JUN27 48.00 C 0.76 0.76 0.76 0.76 +0.32 48 8 145 +8
29JUN27 49.00 C 0.00 0.00 0.00 0.69 +0.29 48 0 135 0
29JUN27 50.00 C 0.00 0.00 0.00 0.64 +0.28 48 0 221 0
29JUN27 52.50 C 0.00 0.00 0.00 0.56 +0.28 50 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.50 +0.29 51 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.43 +0.26 51 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.38 +0.25 52 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.34 +0.24 53 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.31 +0.23 54 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.28 +0.21 55 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.25 +0.20 55 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.23 +0.19 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 +0.19 57 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.20 +0.18 58 0 213 0
29SEP27 9.00 C 0.00 0.00 0.00 18.63 +0.78 66 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 18.40 +0.78 65 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 18.17 +0.78 64 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.94 +0.78 64 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.71 +0.78 63 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.25 +0.78 62 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.79 +0.78 60 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.34 +0.79 59 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.90 +0.80 58 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.43 +0.78 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.01 +0.81 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.56 +0.80 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.12 +0.80 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.66 +0.77 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.23 +0.77 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.80 +0.76 51 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.38 +0.75 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.99 +0.77 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.56 +0.74 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.15 +0.72 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.77 +0.73 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.38 +0.72 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.00 +0.71 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.63 +0.70 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.27 +0.69 46 0 9 0
29SEP27 21.00 C 0.00 0.00 0.00 8.57 +0.67 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.92 +0.66 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.32 +0.66 44 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.70 +0.56 44 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.19 +0.56 44 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 5.69 +0.53 43 0 0 0
29SEP27 27.00 C 5.04 5.04 5.04 5.29 +0.56 44 30 60 +30
29SEP27 28.00 C 4.78 4.78 4.78 4.82 +0.45 43 25 36 +25
29SEP27 29.00 C 4.36 4.36 4.36 4.44 +0.41 43 30 30 +30
29SEP27 30.00 C 4.05 4.12 4.05 4.05 +0.40 43 2 48 +2
29SEP27 31.00 C 0.00 0.00 0.00 3.79 +0.39 44 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 3.50 +0.35 44 0 12 0
29SEP27 33.00 C 0.00 0.00 0.00 3.24 +0.37 44 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 2.99 +0.30 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.76 +0.29 44 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 2.55 +0.24 44 0 32 0
29SEP27 37.00 C 0.00 0.00 0.00 2.39 +0.25 45 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 2.21 +0.23 45 0 0 0
29SEP27 39.00 C 2.01 2.03 2.01 2.06 +0.22 45 192 287 +192
29SEP27 40.00 C 1.88 1.88 1.88 1.92 +0.21 45 30 36 +30
29SEP27 41.00 C 1.77 1.77 1.76 1.79 +0.19 45 197 230 +160
29SEP27 42.00 C 0.00 0.00 0.00 1.67 +0.18 46 0 0 0
29SEP27 43.00 C 1.54 1.55 1.54 1.56 +0.17 46 60 72 +48
29SEP27 44.00 C 1.42 1.42 1.42 1.45 +0.15 46 5 16 +5
29SEP27 45.00 C 1.37 1.38 1.35 1.36 +0.14 46 77 104 +77
29SEP27 46.00 C 1.29 1.29 1.29 1.28 +0.14 46 59 100 +59
29SEP27 47.00 C 0.00 0.00 0.00 1.20 +0.13 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.13 +0.12 47 0 6 0
29SEP27 49.00 C 1.07 1.07 1.05 1.07 +0.12 47 101 101 +101
29SEP27 50.00 C 1.02 1.03 1.00 0.98 +0.09 47 38 58 +33
29SEP27 52.50 C 0.00 0.00 0.00 0.86 +0.09 48 0 96 0
29SEP27 55.00 C 0.00 0.00 0.00 0.76 +0.08 48 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.67 +0.08 49 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.59 +0.06 49 0 39 0
29SEP27 62.50 C 0.00 0.00 0.00 0.53 +0.06 50 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.47 +0.05 51 0 43 0
29SEP27 67.50 C 0.00 0.00 0.00 0.43 +0.05 51 0 0 0
29SEP27 70.00 C 0.43 0.43 0.43 0.39 +0.04 52 20 23 +20
TOTAL CALL 22,536 654,739 +5,707
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 30 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 -0.03 64 0 16 0
18SEP26 24.00 P 0.02 0.02 0.02 0.02 -0.04 63 158 502 +158
18SEP26 24.50 P 0.08 0.08 0.04 0.03 -0.08 58 7 255 -4
18SEP26 25.00 P 0.10 0.10 0.07 0.06 -0.13 57 123 320 +31
18SEP26 25.50 P 0.14 0.17 0.10 0.10 -0.20 54 133 550 +61
18SEP26 26.00 P 0.23 0.29 0.18 0.18 -0.29 53 241 643 +42
18SEP26 26.50 P 0.50 0.50 0.28 0.33 -0.36 54 636 1,298 +165
18SEP26 27.00 P 0.58 0.71 0.51 0.51 -0.51 52 227 1,263 +63
18SEP26 27.50 P 0.97 0.97 0.82 0.76 -0.62 50 32 225 +10
18SEP26 28.00 P 1.41 1.41 1.23 1.09 -0.70 50 2 130 +2
18SEP26 28.50 P 0.00 0.00 0.00 1.49 -0.70 51 0 25 0
18SEP26 29.00 P 2.16 2.16 2.07 1.92 -0.79 52 20 10 +10
18SEP26 29.50 P 0.00 0.00 0.00 2.39 -0.80 55 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 2.86 -0.81 54 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 3.35 -0.81 56 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 3.84 -0.81 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 4.34 -0.82 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 4.84 -0.82 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 5.34 -0.82 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 5.84 -0.82 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 6.34 -0.82 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 6.84 -0.82 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 7.34 -0.82 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 7.84 -0.82 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 8.34 -0.82 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 8.84 -0.82 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 9.34 -0.82 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 9.84 -0.82 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 10.34 -0.82 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 10.84 -0.82 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 11.34 -0.82 0 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 - 96 0 0 -
25SEP26 18.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
25SEP26 18.75 P 0.00 0.00 0.00 0.01 - 90 0 0 -
25SEP26 19.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
25SEP26 19.25 P 0.00 0.00 0.00 0.01 - 84 0 0 -
25SEP26 19.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
25SEP26 19.75 P 0.00 0.00 0.00 0.01 - 78 0 0 -
25SEP26 20.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
25SEP26 20.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
25SEP26 21.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
25SEP26 21.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 22.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 22.50 P 0.00 0.00 0.00 0.02 - 54 0 0 -
25SEP26 23.00 P 0.00 0.00 0.00 0.03 - 52 0 0 -
25SEP26 23.50 P 0.00 0.00 0.00 0.05 - 51 0 0 -
25SEP26 24.00 P 0.11 0.11 0.11 0.08 - 50 1 1 -
25SEP26 24.50 P 0.00 0.00 0.00 0.12 - 49 0 0 -
25SEP26 25.00 P 0.22 0.25 0.20 0.18 - 48 96 92 -
25SEP26 25.50 P 0.36 0.36 0.30 0.26 - 46 63 62 -
25SEP26 26.00 P 0.51 0.51 0.41 0.38 - 45 111 89 -
25SEP26 26.50 P 0.66 0.66 0.59 0.55 - 45 60 60 -
25SEP26 27.00 P 0.88 0.88 0.74 0.74 - 44 141 140 -
25SEP26 27.50 P 1.05 1.05 1.05 1.02 - 44 60 60 -
25SEP26 28.00 P 0.00 0.00 0.00 1.33 - 45 0 0 -
25SEP26 28.50 P 0.00 0.00 0.00 1.70 - 46 0 0 -
25SEP26 29.00 P 0.00 0.00 0.00 2.09 - 46 0 0 -
25SEP26 29.50 P 0.00 0.00 0.00 2.44 - 40 0 0 -
25SEP26 30.00 P 0.00 0.00 0.00 2.98 - 50 0 0 -
25SEP26 30.50 P 0.00 0.00 0.00 3.42 - 49 0 0 -
25SEP26 31.00 P 0.00 0.00 0.00 3.89 - 49 0 0 -
25SEP26 31.50 P 0.00 0.00 0.00 4.37 - 49 0 0 -
25SEP26 32.00 P 0.00 0.00 0.00 4.85 - 48 0 0 -
25SEP26 32.50 P 0.00 0.00 0.00 5.35 - 51 0 0 -
25SEP26 33.00 P 0.00 0.00 0.00 5.84 - 0 0 0 -
25SEP26 33.50 P 0.00 0.00 0.00 6.34 - 0 0 0 -
25SEP26 34.00 P 0.00 0.00 0.00 6.84 - 0 0 0 -
25SEP26 34.50 P 0.00 0.00 0.00 7.34 - 0 0 0 -
25SEP26 35.00 P 0.00 0.00 0.00 7.84 - 0 0 0 -
25SEP26 35.50 P 0.00 0.00 0.00 8.34 - 0 0 0 -
25SEP26 36.00 P 0.00 0.00 0.00 8.84 - 0 0 0 -
25SEP26 36.50 P 0.00 0.00 0.00 9.34 - 0 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 166 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 137 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 118 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2,982 0
29SEP26 20.00 P 0.02 0.02 0.02 0.01 0.00 64 110 13,457 +110
29SEP26 21.00 P 0.03 0.03 0.03 0.01 -0.01 55 20 2,073 +20
29SEP26 22.00 P 0.04 0.04 0.03 0.02 -0.03 51 158 4,090 -6
29SEP26 23.00 P 0.06 0.08 0.06 0.05 -0.06 49 42 6,428 -18
29SEP26 24.00 P 0.14 0.16 0.12 0.12 -0.11 48 153 6,517 +83
29SEP26 25.00 P 0.31 0.33 0.22 0.25 -0.20 46 440 18,168 -77
29SEP26 26.00 P 0.50 0.60 0.47 0.48 -0.32 44 2,075 9,507 -697
29SEP26 27.00 P 1.08 1.09 0.82 0.85 -0.47 42 2,187 12,681 +487
29SEP26 28.00 P 1.41 1.72 1.39 1.42 -0.63 43 724 8,451 -13
29SEP26 29.00 P 2.23 2.23 2.14 2.16 -0.70 44 7 6,402 +6
29SEP26 30.00 P 0.00 0.00 0.00 2.98 -0.71 43 0 10,214 0
29SEP26 31.00 P 4.20 4.20 3.87 3.89 -0.81 43 134 6,744 +16
29SEP26 32.00 P 0.00 0.00 0.00 5.03 -0.65 66 0 2,808 0
29SEP26 33.00 P 0.00 0.00 0.00 5.86 -0.80 51 0 3,776 0
29SEP26 34.00 P 0.00 0.00 0.00 6.84 -0.82 0 0 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 7.84 -0.82 0 0 2,370 0
29SEP26 36.00 P 0.00 0.00 0.00 8.84 -0.82 0 0 4,643 0
29SEP26 37.00 P 0.00 0.00 0.00 9.84 -0.82 0 0 424 0
29SEP26 38.00 P 0.00 0.00 0.00 10.84 -0.84 0 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 11.84 -0.82 0 0 2,615 0
29SEP26 40.00 P 12.86 12.96 12.86 12.84 -0.80 0 94 11,531 0
29SEP26 41.00 P 13.86 13.96 13.86 13.84 -0.80 0 172 2,931 0
29SEP26 42.00 P 0.00 0.00 0.00 14.84 -0.82 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.84 -0.80 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.84 -0.80 0 0 368 0
29SEP26 45.00 P 18.50 18.50 18.50 17.84 -0.80 0 1 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.84 -0.80 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.84 -0.80 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.84 -0.80 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.84 -0.80 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 22.84 -0.80 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.34 -0.80 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.84 -0.80 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 30.34 -0.80 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.84 -0.80 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.34 -0.80 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.84 -0.80 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.34 -0.80 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.84 -0.80 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.34 -0.80 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.84 -0.80 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.34 -0.80 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.84 -0.80 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.34 -0.80 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.84 -0.80 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 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 61 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 223 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 585 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 659 0
29OCT26 20.00 P 0.11 0.11 0.09 0.04 -0.03 46 25 963 +13
29OCT26 21.00 P 0.14 0.17 0.14 0.08 -0.05 45 3,090 6,041 +2,589
29OCT26 22.00 P 0.22 0.23 0.21 0.15 -0.09 44 65 2,734 -2
29OCT26 23.00 P 0.32 0.35 0.32 0.27 -0.14 44 1,604 8,358 +1,086
29OCT26 24.00 P 0.48 0.53 0.48 0.45 -0.19 43 313 3,055 -59
29OCT26 25.00 P 0.80 0.83 0.72 0.69 -0.25 42 546 4,158 +340
29OCT26 26.00 P 1.10 1.17 1.02 1.02 -0.36 42 252 7,094 +116
29OCT26 27.00 P 1.59 1.59 1.45 1.48 -0.41 42 110 4,939 -28
29OCT26 28.00 P 2.10 2.10 2.09 2.02 -0.53 42 23 3,862 -2
29OCT26 29.00 P 2.77 2.79 2.68 2.69 -0.64 42 68 3,457 +8
29OCT26 30.00 P 0.00 0.00 0.00 3.47 -0.57 44 0 464 0
29OCT26 31.00 P 4.37 4.37 4.37 4.25 -0.72 43 19 316 0
29OCT26 32.00 P 5.35 5.35 5.33 5.04 -0.86 40 16 591 -1
29OCT26 33.00 P 0.00 0.00 0.00 5.99 -0.78 43 0 369 0
29OCT26 34.00 P 0.00 0.00 0.00 6.91 -0.81 42 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.85 -0.83 39 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.87 -0.79 46 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 9.85 -0.81 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.84 -0.84 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.84 -0.82 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.84 -0.82 0 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 13.84 -0.82 0 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 14.84 -0.82 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.84 -0.82 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.84 -0.82 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.84 -0.82 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.84 -0.82 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.84 -0.82 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.84 -0.82 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.84 -0.82 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.84 -0.82 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.34 -0.82 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.84 -0.82 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.34 -0.82 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.84 -0.82 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.34 -0.82 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.84 -0.82 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.34 -0.82 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.84 -0.82 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.34 -0.82 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.84 -0.82 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.34 -0.82 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 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 71 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 0.00 50 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 0.00 49 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 0.00 48 0 51 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 0.00 48 0 46 0
27NOV26 19.00 P 0.16 0.16 0.16 0.09 -0.01 47 30 252 +28
27NOV26 19.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 315 0
27NOV26 20.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 858 0
27NOV26 21.00 P 0.32 0.32 0.32 0.25 -0.05 46 28 3,062 0
27NOV26 22.00 P 0.42 0.42 0.42 0.39 -0.09 46 1 1,221 +1
27NOV26 23.00 P 0.59 0.59 0.59 0.58 -0.12 45 450 3,895 +206
27NOV26 24.00 P 0.83 0.86 0.83 0.79 -0.21 44 117 2,434 +114
27NOV26 25.00 P 1.15 1.20 1.13 1.09 -0.26 43 320 3,432 +200
27NOV26 26.00 P 1.54 1.58 1.52 1.49 -0.31 43 129 3,029 +44
27NOV26 27.00 P 2.05 2.05 1.97 1.94 -0.41 43 363 1,962 -229
27NOV26 28.00 P 2.60 2.70 2.60 2.50 -0.46 43 3 1,930 +1
27NOV26 29.00 P 3.17 3.17 3.17 3.11 -0.56 42 36 1,216 0
27NOV26 30.00 P 0.00 0.00 0.00 3.87 -0.59 44 0 512 0
27NOV26 31.00 P 0.00 0.00 0.00 4.59 -0.67 43 0 188 0
27NOV26 32.00 P 0.00 0.00 0.00 5.46 -0.66 45 0 77 0
27NOV26 33.00 P 0.00 0.00 0.00 6.31 -0.68 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.19 -0.70 46 0 11 0
27NOV26 35.00 P 0.00 0.00 0.00 8.09 -0.72 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.02 -0.72 47 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 9.96 -0.74 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.91 -0.77 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.89 -0.77 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.89 -0.77 51 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 13.88 -0.78 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.84 -0.82 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.87 -0.79 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.88 -0.78 60 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.88 -0.78 63 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.88 -0.78 65 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.88 -0.78 67 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.88 -0.78 69 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.88 -0.78 71 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.88 -0.78 73 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.38 -0.78 78 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.87 -0.79 81 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.37 -0.79 85 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.84 -0.82 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.38 -0.78 95 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.87 -0.79 97 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.38 -0.78 102 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.88 -0.78 106 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.37 -0.79 108 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.88 -0.78 113 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.38 -0.78 116 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 154 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7,376 0
30DEC26 15.50 P 0.09 0.09 0.09 0.02 0.00 46 100 542 +100
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 46 0 534 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 46 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 627 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.03 44 0 692 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.03 44 0 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.05 44 0 1,896 0
30DEC26 20.00 P 0.35 0.35 0.34 0.25 -0.05 44 6 3,145 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.38 -0.09 44 0 3,475 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 -0.12 44 10 3,383 0
30DEC26 23.00 P 0.86 0.86 0.82 0.80 -0.16 43 321 18,084 -50
30DEC26 24.00 P 1.10 1.11 1.06 1.06 -0.20 43 98 7,707 -59
30DEC26 25.00 P 1.56 1.56 1.41 1.38 -0.28 42 403 15,080 -118
30DEC26 26.00 P 1.86 1.89 1.78 1.78 -0.34 42 134 5,939 -9
30DEC26 27.00 P 2.41 2.41 2.31 2.27 -0.40 42 79 9,152 +48
30DEC26 28.00 P 2.86 2.86 2.82 2.82 -0.46 41 75 5,720 +28
30DEC26 29.00 P 0.00 0.00 0.00 3.46 -0.53 42 0 9,072 0
30DEC26 30.00 P 4.17 4.17 4.17 4.13 -0.59 42 2 10,120 0
30DEC26 31.00 P 4.84 4.84 4.84 4.90 -0.64 43 22 4,458 0
30DEC26 32.00 P 0.00 0.00 0.00 5.73 -0.63 44 0 6,781 0
30DEC26 33.00 P 0.00 0.00 0.00 6.55 -0.66 45 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 7.40 -0.68 45 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 8.28 -0.69 46 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 9.17 -0.65 46 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 10.09 -0.69 46 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.12 -0.60 50 0 4,439 0
30DEC26 39.00 P 0.00 0.00 0.00 11.96 -0.73 46 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.91 -0.76 46 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 13.89 -0.77 47 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.89 -0.77 49 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.87 -0.79 49 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.88 -0.78 52 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.88 -0.78 54 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.88 -0.78 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.88 -0.78 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.88 -0.78 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.88 -0.78 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.88 -0.78 64 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.38 -0.78 68 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.87 -0.79 71 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.37 -0.79 74 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.84 -0.82 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.38 -0.78 83 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.87 -0.79 84 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.38 -0.78 89 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.88 -0.78 92 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.37 -0.79 94 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.88 -0.78 98 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.38 -0.78 100 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.84 -0.80 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 +0.02 47 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.21 +0.02 46 0 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 685 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 +0.02 46 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.37 +0.01 46 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 +0.01 46 0 2,978 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 0.00 46 0 843 0
30MAR27 19.50 P 0.00 0.00 0.00 0.60 -0.01 45 0 346 0
30MAR27 20.00 P 0.00 0.00 0.00 0.68 -0.04 45 1 4,619 0
30MAR27 21.00 P 0.00 0.00 0.00 0.87 -0.10 44 0 5,121 0
30MAR27 22.00 P 1.12 1.13 1.09 1.12 -0.12 44 93 5,876 +27
30MAR27 23.00 P 1.38 1.38 1.38 1.42 -0.13 43 31 5,143 +30
30MAR27 24.00 P 1.71 1.78 1.71 1.75 -0.17 43 32 2,986 +30
30MAR27 25.00 P 2.17 2.18 2.15 2.14 -0.21 42 67 5,788 +67
30MAR27 26.00 P 2.53 2.53 2.53 2.56 -0.25 42 10 9,578 0
30MAR27 27.00 P 3.08 3.08 3.08 3.02 -0.35 41 100 13,745 +100
30MAR27 28.00 P 0.00 0.00 0.00 3.56 -0.43 41 0 7,055 0
30MAR27 29.00 P 0.00 0.00 0.00 4.16 -0.53 41 0 1,571 0
30MAR27 30.00 P 0.00 0.00 0.00 4.84 -0.55 41 0 6,527 0
30MAR27 31.00 P 0.00 0.00 0.00 5.54 -0.59 42 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.43 -0.27 44 0 1,011 0
30MAR27 33.00 P 0.00 0.00 0.00 7.12 -0.59 43 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.93 -0.61 43 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.75 -0.64 44 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.60 -0.65 44 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.47 -0.67 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.35 -0.69 44 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.25 -0.70 44 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.16 -0.71 45 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 14.08 -0.72 44 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.01 -0.73 44 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 15.96 -0.73 44 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.91 -0.76 44 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.89 -0.77 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.88 -0.78 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.89 -0.77 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.89 -0.77 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.88 -0.78 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.88 -0.78 51 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 25.38 -0.78 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.87 -0.79 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.37 -0.79 60 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.87 -0.79 63 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.38 -0.78 66 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.87 -0.79 68 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.38 -0.78 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.88 -0.78 74 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.37 -0.79 76 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.88 -0.78 79 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.38 -0.78 81 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 44 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 44 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.15 -0.02 44 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.19 -0.02 44 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.23 -0.03 43 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.28 -0.04 43 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.34 -0.04 43 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.40 -0.06 43 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.48 -0.06 43 0 703 0
29JUN27 18.00 P 0.00 0.00 0.00 0.56 -0.07 43 0 852 0
29JUN27 18.50 P 0.00 0.00 0.00 0.65 -0.09 43 0 290 0
29JUN27 19.00 P 0.85 0.85 0.85 0.75 -0.10 43 100 736 +100
29JUN27 19.50 P 0.00 0.00 0.00 0.86 -0.11 43 0 491 0
29JUN27 20.00 P 1.03 1.03 1.03 0.98 -0.14 43 2 543 0
29JUN27 21.00 P 1.27 1.27 1.27 1.26 -0.14 43 2 2,898 0
29JUN27 22.00 P 0.00 0.00 0.00 1.54 -0.16 43 0 1,333 0
29JUN27 23.00 P 1.93 1.93 1.92 1.86 -0.21 42 104 1,724 +100
29JUN27 24.00 P 2.31 2.31 2.31 2.21 -0.26 42 30 1,903 +30
29JUN27 25.00 P 2.68 2.68 2.68 2.62 -0.31 41 95 2,579 +95
29JUN27 26.00 P 0.00 0.00 0.00 3.09 -0.34 41 0 4,510 0
29JUN27 27.00 P 0.00 0.00 0.00 3.59 -0.42 41 0 1,177 0
29JUN27 28.00 P 4.22 4.22 4.22 4.15 -0.39 41 30 8,567 0
29JUN27 29.00 P 0.00 0.00 0.00 4.75 -0.48 41 0 1,338 0
29JUN27 30.00 P 0.00 0.00 0.00 5.43 -0.48 41 0 4,216 0
29JUN27 31.00 P 0.00 0.00 0.00 6.10 -0.55 42 0 1,886 0
29JUN27 32.00 P 0.00 0.00 0.00 6.83 -0.57 42 0 510 0
29JUN27 33.00 P 0.00 0.00 0.00 7.63 -0.55 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 8.41 -0.56 43 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.20 -0.59 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.02 -0.61 43 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.85 -0.63 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.54 -0.81 41 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.57 -0.66 44 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.45 -0.63 44 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 14.35 -0.67 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.24 -0.69 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.15 -0.70 44 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 17.08 -0.71 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.00 -0.73 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.95 -0.75 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.92 -0.76 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.90 -0.76 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.89 -0.77 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.88 -0.78 45 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 25.38 -0.78 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.87 -0.79 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.37 -0.79 53 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.87 -0.79 56 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.38 -0.78 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.87 -0.79 60 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.38 -0.78 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.88 -0.78 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.37 -0.79 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.88 -0.78 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.38 -0.78 71 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.03 +0.02 48 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.05 +0.02 49 0 31 0
29SEP27 10.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.08 +0.02 49 0 32 0
29SEP27 11.00 P 0.00 0.00 0.00 0.10 +0.02 49 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.12 +0.02 48 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 0.15 +0.03 48 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.18 +0.03 48 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.23 +0.04 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.32 +0.04 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.38 +0.04 47 0 1 0
29SEP27 15.00 P 0.48 0.48 0.48 0.44 +0.03 47 10 112 +10
29SEP27 15.50 P 0.00 0.00 0.00 0.51 +0.03 47 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.59 +0.03 47 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.67 +0.03 46 0 100 0
29SEP27 17.00 P 0.00 0.00 0.00 0.76 +0.02 46 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.85 0.00 46 0 100 0
29SEP27 18.00 P 0.00 0.00 0.00 0.94 -0.02 45 0 3 0
29SEP27 18.50 P 1.01 1.01 1.01 1.02 -0.06 45 100 290 +100
29SEP27 19.00 P 1.13 1.13 1.13 1.14 -0.08 45 3 114 -3
29SEP27 19.50 P 0.00 0.00 0.00 1.27 -0.05 44 0 103 0
29SEP27 20.00 P 1.35 1.35 1.35 1.40 -0.07 44 1 20 -1
29SEP27 21.00 P 0.00 0.00 0.00 1.69 -0.06 44 0 43 0
29SEP27 22.00 P 0.00 0.00 0.00 2.01 -0.10 43 0 175 0
29SEP27 23.00 P 0.00 0.00 0.00 2.36 -0.13 43 0 34 0
29SEP27 24.00 P 2.69 2.69 2.69 2.75 -0.15 43 100 330 +100
29SEP27 25.00 P 3.18 3.18 3.18 3.16 -0.22 42 95 450 +95
29SEP27 26.00 P 3.62 3.62 3.62 3.62 -0.25 42 95 416 +95
29SEP27 27.00 P 4.14 4.14 4.14 4.09 -0.33 41 30 34 +30
29SEP27 28.00 P 4.65 4.68 4.65 4.64 -0.34 41 20 142 +20
29SEP27 29.00 P 0.00 0.00 0.00 5.22 -0.46 41 0 3 0
29SEP27 30.00 P 0.00 0.00 0.00 5.91 -0.44 41 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 6.58 -0.47 41 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 7.27 -0.55 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.07 -0.51 42 0 116 0
29SEP27 34.00 P 0.00 0.00 0.00 8.82 -0.43 42 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 9.60 -0.56 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.40 -0.58 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.21 -0.60 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.04 -0.61 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.89 -0.62 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.66 -0.72 42 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 14.61 -0.65 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.49 -0.67 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.38 -0.68 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.28 -0.69 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.19 -0.84 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.11 -0.70 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.03 -0.73 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.98 -0.74 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.95 -0.74 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.92 -0.75 43 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 25.38 -0.78 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.87 -0.79 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.37 -0.79 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.87 -0.79 51 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.38 -0.78 54 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.87 -0.79 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.38 -0.78 58 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.88 -0.78 60 0 0 0
TOTAL PUT 18,437 564,254 +5,840
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$ 252.400
18SEP26 220.00 C 0.00 0.00 0.00 34.25 - 114 0 0 -
18SEP26 222.50 C 0.00 0.00 0.00 32.13 - 115 0 0 -
18SEP26 225.00 C 0.00 0.00 0.00 30.06 - 114 0 0 -
18SEP26 227.50 C 0.00 0.00 0.00 28.06 - 115 0 0 -
18SEP26 230.00 C 0.00 0.00 0.00 26.12 - 115 0 0 -
18SEP26 232.50 C 0.00 0.00 0.00 24.25 - 115 0 0 -
18SEP26 235.00 C 0.00 0.00 0.00 22.45 - 115 0 0 -
18SEP26 237.50 C 0.00 0.00 0.00 20.73 - 115 0 0 -
18SEP26 240.00 C 0.00 0.00 0.00 19.09 - 115 0 0 -
18SEP26 242.50 C 17.68 17.68 17.68 17.00 -14.85 109 15 15 +15
18SEP26 245.00 C 16.25 16.25 16.25 15.57 -14.40 110 13 13 +13
18SEP26 247.50 C 16.38 16.95 14.50 14.21 -13.93 110 39 39 +39
18SEP26 250.00 C 13.41 13.73 12.30 12.94 -13.44 111 14 7 +7
18SEP26 252.50 C 13.06 14.71 12.30 11.75 -12.93 111 162 154 +154
18SEP26 255.00 C 12.50 15.30 10.96 10.68 -12.37 112 23,724 21,637 +21,637
18SEP26 257.50 C 11.07 13.80 11.07 9.62 -11.87 112 1,829 1,598 +1,598
18SEP26 260.00 C 10.00 12.90 8.91 8.91 -10.48 115 289 188 +144
18SEP26 262.50 C 10.07 12.15 8.42 8.23 -9.78 117 431 446 +431
18SEP26 265.00 C 10.00 10.50 7.40 7.36 -9.33 117 186 206 +155
18SEP26 267.50 C 8.86 8.86 8.86 6.57 -8.87 116 45 197 +45
18SEP26 270.00 C 7.50 10.32 5.85 5.85 -8.41 116 22,642 5,238 -16,392
18SEP26 272.50 C 5.95 8.80 5.88 5.19 -7.95 116 401 332 +293
18SEP26 275.00 C 5.00 5.00 5.00 4.59 -7.50 116 28 1,360 0
18SEP26 277.50 C 7.05 7.05 6.71 4.05 -7.05 116 278 263 +112
18SEP26 280.00 C 4.70 7.14 4.50 3.56 -6.61 116 497 445 +355
18SEP26 282.50 C 5.86 6.56 4.04 3.13 -6.18 116 83 178 +38
18SEP26 285.00 C 5.06 6.04 3.00 2.74 -5.76 116 157 172 +53
18SEP26 287.50 C 5.57 5.57 5.57 2.39 -5.35 116 32 62 +17
18SEP26 290.00 C 3.82 5.02 3.81 2.08 -5.00 116 161 224 +59
18SEP26 292.50 C 4.08 4.08 3.94 1.80 -4.60 115 360 2,113 -30
18SEP26 295.00 C 3.14 4.13 2.32 1.56 -4.39 115 320 1,100 -130
18SEP26 297.50 C 2.91 3.50 2.20 1.35 -4.11 115 267 115 +58
18SEP26 300.00 C 2.10 3.54 1.70 1.16 -3.87 115 895 1,016 +494
18SEP26 305.00 C 2.00 3.08 1.88 0.86 -3.22 115 420 387 -326
18SEP26 310.00 C 1.83 2.72 1.83 0.63 -2.66 115 106 80 -44
18SEP26 315.00 C 0.00 0.00 0.00 0.45 -2.18 115 0 316 0
18SEP26 320.00 C 1.20 1.20 1.20 0.33 -1.77 115 177 589 +177
18SEP26 325.00 C 1.24 1.24 1.24 0.23 -1.43 115 15 670 0
18SEP26 330.00 C 1.05 1.05 1.05 0.16 -1.14 115 27 1,820 -12
18SEP26 335.00 C 0.97 0.97 0.97 0.12 -0.90 116 2 630 +2
18SEP26 340.00 C 0.79 0.79 0.79 0.08 -0.71 115 1 179 +1
18SEP26 345.00 C 0.64 0.64 0.64 0.06 -0.53 116 40 145 +40
18SEP26 350.00 C 0.41 0.49 0.41 0.04 -0.41 116 54 228 +46
18SEP26 355.00 C 0.00 0.00 0.00 0.03 -0.32 117 0 115 0
18SEP26 360.00 C 0.00 0.00 0.00 0.02 -0.25 116 0 61 0
18SEP26 365.00 C 0.00 0.00 0.00 0.01 -0.19 113 0 194 0
18SEP26 370.00 C 0.00 0.00 0.00 0.01 -0.15 117 0 1,570 0
18SEP26 375.00 C 0.00 0.00 0.00 0.01 -0.10 121 0 6 0
18SEP26 380.00 C 0.00 0.00 0.00 0.01 -0.08 125 0 127 0
18SEP26 385.00 C 0.00 0.00 0.00 0.01 -0.06 128 0 15 0
18SEP26 390.00 C 0.00 0.00 0.00 0.01 -0.04 132 0 35 0
18SEP26 395.00 C 0.00 0.00 0.00 0.01 -0.03 135 0 40 0
18SEP26 400.00 C 0.00 0.00 0.00 0.01 -0.02 139 0 74 0
18SEP26 405.00 C 0.00 0.00 0.00 0.01 -0.01 142 0 66 0
18SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 145 0 45 0
18SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 149 0 37 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 152 0 79 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 155 0 9 0
18SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 158 0 15 0
18SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 176 0 50 0
25SEP26 220.00 C 0.00 0.00 0.00 38.04 - 104 0 0 -
25SEP26 222.50 C 0.00 0.00 0.00 36.20 - 104 0 0 -
25SEP26 225.00 C 0.00 0.00 0.00 34.40 - 104 0 0 -
25SEP26 227.50 C 0.00 0.00 0.00 32.66 - 104 0 0 -
25SEP26 230.00 C 0.00 0.00 0.00 30.97 - 104 0 0 -
25SEP26 232.50 C 0.00 0.00 0.00 29.33 - 104 0 0 -
25SEP26 235.00 C 0.00 0.00 0.00 27.75 - 104 0 0 -
25SEP26 237.50 C 0.00 0.00 0.00 26.23 - 104 0 0 -
25SEP26 240.00 C 0.00 0.00 0.00 24.76 - 104 0 0 -
25SEP26 242.50 C 23.96 24.54 23.96 22.88 - 101 45 45 -
25SEP26 245.00 C 22.91 24.36 22.61 21.52 - 101 122 122 -
25SEP26 247.50 C 21.29 23.00 20.16 20.07 - 100 252 252 -
25SEP26 250.00 C 20.20 21.71 20.20 18.86 - 100 160 160 -
25SEP26 252.50 C 19.03 20.47 19.03 17.72 - 101 45 45 -
25SEP26 255.00 C 19.30 19.30 16.58 16.61 - 101 128 128 -
25SEP26 257.50 C 18.07 18.07 18.07 15.56 - 101 15 15 -
25SEP26 260.00 C 17.01 17.01 17.01 14.56 - 101 3 3 -
25SEP26 262.50 C 0.00 0.00 0.00 13.62 - 101 0 0 -
25SEP26 265.00 C 0.00 0.00 0.00 12.72 - 101 0 0 -
25SEP26 267.50 C 15.22 15.22 15.22 11.86 - 102 72 72 -
25SEP26 270.00 C 14.00 14.00 14.00 11.06 - 102 10 10 -
25SEP26 272.50 C 0.00 0.00 0.00 10.30 - 102 0 0 -
25SEP26 275.00 C 0.00 0.00 0.00 9.58 - 102 0 0 -
25SEP26 277.50 C 0.00 0.00 0.00 8.90 - 102 0 0 -
25SEP26 280.00 C 0.00 0.00 0.00 8.33 - 103 0 0 -
25SEP26 282.50 C 0.00 0.00 0.00 7.76 - 103 0 0 -
25SEP26 285.00 C 0.00 0.00 0.00 7.24 - 103 0 0 -
25SEP26 287.50 C 0.00 0.00 0.00 6.74 - 103 0 0 -
25SEP26 290.00 C 0.00 0.00 0.00 6.46 - 105 0 0 -
25SEP26 292.50 C 0.00 0.00 0.00 5.84 - 104 0 0 -
25SEP26 295.00 C 0.00 0.00 0.00 5.44 - 104 0 0 -
25SEP26 297.50 C 0.00 0.00 0.00 5.07 - 105 0 0 -
25SEP26 300.00 C 5.00 6.30 5.00 4.69 - 105 20 20 -
25SEP26 305.00 C 4.87 4.87 4.80 3.97 - 105 2,970 2,970 -
25SEP26 310.00 C 0.00 0.00 0.00 3.35 - 105 0 0 -
25SEP26 315.00 C 0.00 0.00 0.00 2.83 - 105 0 0 -
25SEP26 320.00 C 3.50 3.82 3.50 2.37 - 105 4 4 -
25SEP26 325.00 C 0.00 0.00 0.00 1.99 - 105 0 0 -
25SEP26 330.00 C 2.80 2.80 2.80 1.66 - 104 4 4 -
25SEP26 335.00 C 0.00 0.00 0.00 1.38 - 104 0 0 -
25SEP26 340.00 C 2.60 2.60 2.60 1.15 - 104 20 20 -
29SEP26 160.00 C 79.99 101.07 79.99 92.77 - 100 10 5 -
29SEP26 162.50 C 0.00 0.00 0.00 90.66 - 116 0 0 -
29SEP26 165.00 C 0.00 0.00 0.00 88.02 - 107 0 0 -
29SEP26 167.50 C 0.00 0.00 0.00 85.43 - 99 0 0 -
29SEP26 170.00 C 0.00 0.00 0.00 83.01 -17.46 99 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 80.60 -17.19 100 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 78.20 -17.20 99 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 75.82 -17.34 99 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 73.46 -17.28 99 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 71.12 -17.21 100 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 69.18 -16.76 106 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 66.32 -16.61 96 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 64.23 -16.85 99 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 62.62 -15.58 108 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 59.77 -16.16 99 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 58.20 -15.96 106 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 55.96 -15.16 105 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 51.19 -16.43 99 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 47.22 -16.10 100 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 43.35 -15.23 99 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 39.66 -15.09 99 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 36.16 -14.64 99 0 0 0
29SEP26 230.00 C 32.50 32.50 32.00 32.86 -14.14 100 4 4 +4
29SEP26 235.00 C 30.40 30.40 28.80 29.75 -13.61 99 55 55 +55
29SEP26 240.00 C 0.00 0.00 0.00 26.85 -13.04 99 0 0 0
29SEP26 245.00 C 26.63 26.63 26.63 23.43 -13.16 96 1 1 +1
29SEP26 250.00 C 23.28 23.28 20.81 21.00 -12.48 96 40 43 +40
29SEP26 255.00 C 20.08 20.87 18.50 18.77 -11.78 97 324 324 +224
29SEP26 260.00 C 18.52 18.52 17.43 16.72 -11.08 97 10 41 +10
29SEP26 265.00 C 15.09 15.47 15.00 14.85 -9.63 97 221 524 +206
29SEP26 270.00 C 13.25 13.90 13.00 13.15 -9.01 97 47 2,018 +9
29SEP26 275.00 C 12.02 12.02 12.02 11.60 -8.41 98 22 244 +15
29SEP26 280.00 C 10.40 12.00 10.40 10.38 -7.65 99 81 110 +80
29SEP26 285.00 C 11.03 11.03 9.97 8.97 -7.23 98 180 410 -82
29SEP26 290.00 C 10.18 10.37 8.26 7.88 -6.65 98 330 364 +249
29SEP26 295.00 C 8.10 8.10 8.00 6.97 -6.03 99 76 177 0
29SEP26 300.00 C 6.62 8.31 6.10 6.16 -5.44 100 251 495 +57
29SEP26 310.00 C 6.50 6.63 5.30 4.78 -4.57 101 469 1,625 +22
29SEP26 320.00 C 4.06 5.20 4.05 3.56 -3.93 100 353 3,652 +105
29SEP26 330.00 C 4.29 4.50 3.14 2.64 -3.33 100 171 7,415 +29
29SEP26 340.00 C 2.80 3.00 2.56 1.94 -2.68 100 65 4,175 +15
29SEP26 350.00 C 2.30 2.30 2.06 1.41 -2.14 100 67 1,450 -5
29SEP26 360.00 C 2.71 2.71 2.00 1.02 -1.69 100 105 2,127 -20
29SEP26 370.00 C 1.81 1.81 1.74 0.74 -1.32 100 62 1,374 +60
29SEP26 380.00 C 1.56 1.56 1.31 0.53 -1.03 100 115 2,801 +85
29SEP26 390.00 C 1.47 1.50 1.20 0.38 -0.79 100 164 900 -164
29SEP26 400.00 C 1.00 1.00 1.00 0.27 -0.61 100 105 5,830 -35
29SEP26 410.00 C 0.00 0.00 0.00 0.19 -0.46 100 20 338 0
29SEP26 420.00 C 0.72 0.72 0.72 0.13 -0.36 100 7 1,059 0
29SEP26 430.00 C 0.75 0.75 0.75 0.09 -0.27 99 15 860 0
29SEP26 440.00 C 0.00 0.00 0.00 0.06 -0.20 99 0 190 0
29SEP26 450.00 C 0.00 0.00 0.00 0.04 -0.15 99 0 1,385 0
29SEP26 460.00 C 0.00 0.00 0.00 0.03 -0.11 99 0 377 0
29SEP26 470.00 C 0.00 0.00 0.00 0.02 -0.08 99 0 1,384 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 -0.06 97 0 18 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 -0.04 99 0 53 0
29SEP26 500.00 C 0.40 0.40 0.40 0.01 -0.03 102 5 1,145 -5
29SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.02 105 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.01 107 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 112 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 126 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 133 0 65 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 137 0 25 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 139 0 25 0
29OCT26 160.00 C 0.00 0.00 0.00 94.73 - 86 0 0 -
29OCT26 162.50 C 0.00 0.00 0.00 92.59 - 87 0 0 -
29OCT26 165.00 C 0.00 0.00 0.00 91.68 - 98 0 0 -
29OCT26 167.50 C 0.00 0.00 0.00 88.38 - 89 0 0 -
29OCT26 170.00 C 0.00 0.00 0.00 87.16 -16.34 96 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 85.09 -16.60 96 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 82.84 -16.39 95 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 80.21 -17.32 92 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 78.93 -16.03 96 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 76.61 -16.31 94 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 74.49 -16.32 93 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 73.00 -16.62 96 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 70.77 -16.22 94 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 69.15 -15.87 95 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 67.20 -15.47 95 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 65.59 -15.84 95 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 62.57 -16.11 90 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 59.06 -17.04 90 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 56.30 -15.27 93 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 53.29 -15.29 93 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 50.16 -14.31 93 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 47.71 -14.24 95 0 0 0
29OCT26 230.00 C 45.18 45.18 45.18 44.24 -14.30 93 15 15 +15
29OCT26 235.00 C 42.46 42.46 42.46 41.67 -13.62 93 15 15 +15
29OCT26 240.00 C 0.00 0.00 0.00 39.22 -13.09 93 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 36.89 -13.11 94 0 0 0
29OCT26 250.00 C 34.99 34.99 34.69 34.67 -11.48 94 23 23 +23
29OCT26 255.00 C 0.00 0.00 0.00 32.56 -11.00 94 0 0 0
29OCT26 260.00 C 33.70 33.70 30.51 30.56 -11.77 94 17 32 +17
29OCT26 265.00 C 28.61 30.28 28.20 28.67 -10.27 94 21 532 +16
29OCT26 270.00 C 26.17 26.17 26.17 26.88 -9.91 95 2 76 +2
29OCT26 275.00 C 27.58 27.58 25.90 25.19 -9.54 95 76 1,169 0
29OCT26 280.00 C 0.00 0.00 0.00 23.59 -9.19 95 0 5 0
29OCT26 285.00 C 0.00 0.00 0.00 22.08 -8.84 95 0 542 0
29OCT26 290.00 C 22.00 22.00 22.00 20.65 -8.50 95 70 206 +66
29OCT26 295.00 C 20.42 20.42 20.42 19.32 -8.15 95 2 290 0
29OCT26 300.00 C 20.54 20.54 17.79 18.05 -7.83 95 46 3,600 +5
29OCT26 310.00 C 20.00 20.00 20.00 15.88 -7.06 96 2 3,695 0
29OCT26 320.00 C 0.00 0.00 0.00 14.18 -6.12 97 250 1,529 0
29OCT26 330.00 C 13.00 13.00 13.00 12.58 -5.37 98 4 742 +4
29OCT26 340.00 C 12.18 12.18 11.00 11.03 -4.87 98 6 1,481 +6
29OCT26 350.00 C 10.10 10.50 9.50 9.57 -4.63 98 64 1,867 +14
29OCT26 360.00 C 0.00 0.00 0.00 8.31 -4.40 98 0 504 0
29OCT26 370.00 C 8.35 8.35 7.65 7.20 -4.20 98 2 462 +1
29OCT26 380.00 C 7.00 7.00 7.00 6.24 -3.86 98 10 133 0
29OCT26 390.00 C 6.93 6.93 6.25 5.40 -3.50 98 458 349 -50
29OCT26 400.00 C 5.82 5.82 5.38 4.67 -3.15 98 135 1,193 +75
29OCT26 410.00 C 5.12 5.35 5.00 4.04 -2.82 98 590 4,076 +232
29OCT26 420.00 C 5.20 5.20 5.20 3.49 -2.53 98 90 142 +30
29OCT26 430.00 C 4.81 4.81 4.81 3.02 -2.26 98 90 202 +90
29OCT26 440.00 C 0.00 0.00 0.00 2.61 -2.03 98 0 113 0
29OCT26 450.00 C 0.00 0.00 0.00 2.25 -1.81 97 0 139 0
29OCT26 460.00 C 0.00 0.00 0.00 1.95 -1.61 98 0 210 0
29OCT26 470.00 C 3.03 3.03 3.03 1.68 -1.44 97 5 52 0
29OCT26 480.00 C 0.00 0.00 0.00 1.45 -1.29 97 0 384 0
29OCT26 490.00 C 2.59 2.59 2.59 1.25 -1.15 97 328 3,976 +98
29OCT26 500.00 C 0.00 0.00 0.00 1.05 -1.05 97 0 504 0
29OCT26 510.00 C 0.00 0.00 0.00 0.91 -0.93 97 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 0.79 -0.83 97 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 0.68 -0.74 97 0 90 0
29OCT26 540.00 C 0.00 0.00 0.00 0.59 -0.62 97 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.51 -0.55 97 0 4 0
29OCT26 560.00 C 0.00 0.00 0.00 0.44 -0.49 97 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.38 -0.43 97 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.33 -0.38 97 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.28 -0.35 97 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.25 -0.30 97 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.21 -0.27 97 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.19 -0.23 97 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.16 -0.22 97 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.14 -0.20 97 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.12 -0.18 97 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.11 -0.15 97 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 98.04 - 87 0 0 -
27NOV26 162.50 C 0.00 0.00 0.00 96.11 - 88 0 0 -
27NOV26 165.00 C 0.00 0.00 0.00 94.16 - 88 0 0 -
27NOV26 167.50 C 0.00 0.00 0.00 92.45 - 90 0 0 -
27NOV26 170.00 C 0.00 0.00 0.00 90.37 -17.60 89 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 88.51 -17.04 89 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 86.67 -17.46 90 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 85.18 -17.00 91 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 83.36 -16.94 91 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 81.54 -17.29 91 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 79.78 -16.53 91 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 78.10 -17.06 92 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 76.32 -16.78 92 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 74.56 -16.65 91 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 72.83 -16.31 91 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 71.47 -16.22 92 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 69.64 -15.52 91 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 66.63 -15.57 92 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 63.91 -14.90 93 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 61.35 -14.48 94 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 58.35 -14.18 93 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 55.79 -13.93 93 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 53.33 -13.02 94 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 51.17 -13.12 94 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 48.68 -13.12 94 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 46.50 -12.48 94 0 0 0
27NOV26 250.00 C 44.20 44.48 44.19 44.40 -11.57 94 60 60 +60
27NOV26 255.00 C 42.31 42.31 42.31 42.38 -11.30 95 15 15 +15
27NOV26 260.00 C 41.54 41.85 40.30 40.45 -11.24 95 114 114 +114
27NOV26 265.00 C 38.53 38.53 38.53 38.60 -10.75 95 15 67 +15
27NOV26 270.00 C 36.77 36.77 36.77 36.83 -10.47 95 15 274 0
27NOV26 275.00 C 35.13 35.13 35.13 35.14 -10.19 95 15 46 +15
27NOV26 280.00 C 33.58 33.58 33.58 33.51 -9.93 95 15 34 0
27NOV26 285.00 C 32.12 32.12 32.12 31.96 -9.66 95 15 15 0
27NOV26 290.00 C 0.00 0.00 0.00 30.48 -9.39 96 0 113 0
27NOV26 295.00 C 0.00 0.00 0.00 29.06 -9.13 96 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 27.70 -8.88 96 0 161 0
27NOV26 310.00 C 0.00 0.00 0.00 25.17 -8.37 96 0 326 0
27NOV26 320.00 C 26.42 26.42 23.91 22.86 -7.88 96 108 793 +83
27NOV26 330.00 C 0.00 0.00 0.00 21.49 -6.68 98 0 1,210 0
27NOV26 340.00 C 0.00 0.00 0.00 19.44 -6.37 98 0 616 0
27NOV26 350.00 C 0.00 0.00 0.00 17.80 -5.99 98 0 421 0
27NOV26 360.00 C 0.00 0.00 0.00 16.01 -5.64 98 0 98 0
27NOV26 370.00 C 17.00 17.00 17.00 14.53 -6.07 98 9 144 -9
27NOV26 380.00 C 16.00 16.00 16.00 13.59 -5.31 99 200 697 -61
27NOV26 390.00 C 0.00 0.00 0.00 11.97 -5.19 98 0 209 0
27NOV26 400.00 C 12.68 12.68 12.68 10.87 -5.30 98 8 235 +8
27NOV26 410.00 C 0.00 0.00 0.00 9.87 -4.50 98 0 61 0
27NOV26 420.00 C 11.00 11.00 10.27 8.96 -4.60 98 3 342 -1
27NOV26 430.00 C 0.00 0.00 0.00 8.14 -3.91 98 0 75 0
27NOV26 440.00 C 0.00 0.00 0.00 7.39 -3.98 98 0 62 0
27NOV26 450.00 C 0.00 0.00 0.00 6.71 -3.71 98 0 172 0
27NOV26 460.00 C 0.00 0.00 0.00 6.10 -3.17 98 0 78 0
27NOV26 470.00 C 0.00 0.00 0.00 5.55 -3.20 98 0 45 0
27NOV26 480.00 C 0.00 0.00 0.00 5.04 -2.98 98 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 4.58 -2.56 98 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 4.17 -2.37 98 0 100 0
27NOV26 510.00 C 0.00 0.00 0.00 3.79 -2.39 98 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 3.45 -2.06 98 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 3.14 -1.91 98 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 2.86 -1.78 98 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 2.61 -1.78 98 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 2.38 -1.53 98 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 2.17 -1.53 98 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 1.98 -1.32 98 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 1.80 -1.23 98 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 1.65 -1.22 98 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 1.50 -1.07 98 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 1.37 -1.06 98 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 1.25 -0.99 98 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 1.15 -0.85 98 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 1.05 -0.85 98 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.96 -0.79 98 0 3 0
30DEC26 160.00 C 0.00 0.00 0.00 102.34 - 89 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 101.19 - 91 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 99.09 - 91 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 97.17 - 90 0 0 -
30DEC26 170.00 C 0.00 0.00 0.00 94.93 -16.78 89 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 93.63 -16.28 90 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 92.55 -15.33 92 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 90.45 -16.10 91 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 88.88 -15.53 91 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 88.87 -13.16 96 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 85.36 -15.81 91 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 83.64 -15.00 90 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 81.73 -15.21 90 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 80.38 -15.43 90 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 78.72 -15.58 90 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 77.36 -14.94 90 0 0 0
30DEC26 200.00 C 80.00 80.00 80.00 75.89 -14.93 90 2 2 +2
30DEC26 205.00 C 0.00 0.00 0.00 73.15 -14.77 91 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 70.49 -14.09 91 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 67.93 -13.89 91 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 65.44 -13.20 92 0 495 0
30DEC26 225.00 C 0.00 0.00 0.00 63.05 -12.97 92 0 0 0
30DEC26 230.00 C 60.86 60.88 60.74 60.73 -12.74 92 75 75 +75
30DEC26 235.00 C 58.72 58.72 58.72 58.49 -12.52 92 15 15 +15
30DEC26 240.00 C 56.07 56.45 56.07 56.33 -12.29 93 45 45 +45
30DEC26 245.00 C 0.00 0.00 0.00 54.72 -11.69 94 0 0 0
30DEC26 250.00 C 50.98 50.99 50.98 52.24 -11.82 93 20 20 +20
30DEC26 255.00 C 0.00 0.00 0.00 50.30 -11.59 93 0 0 0
30DEC26 260.00 C 49.99 49.99 47.11 48.43 -11.36 93 267 247 +247
30DEC26 265.00 C 46.18 46.65 45.30 46.63 -11.13 93 113 137 +92
30DEC26 270.00 C 46.70 48.00 43.56 44.89 -10.91 93 162 399 +125
30DEC26 275.00 C 42.03 42.40 41.86 43.22 -10.68 93 184 189 +144
30DEC26 280.00 C 40.44 40.81 40.28 41.61 -10.45 94 140 155 +110
30DEC26 285.00 C 42.42 42.42 38.81 40.06 -10.23 94 104 144 +79
30DEC26 290.00 C 40.93 41.27 40.93 38.56 -10.01 94 30 76 +30
30DEC26 295.00 C 0.00 0.00 0.00 37.12 -9.79 94 0 15 0
30DEC26 300.00 C 37.70 37.70 34.84 35.74 -9.57 94 97 100 +52
30DEC26 310.00 C 0.00 0.00 0.00 33.12 -9.15 94 0 477 0
30DEC26 320.00 C 30.15 30.15 30.15 30.70 -8.76 94 23 1,530 0
30DEC26 330.00 C 0.00 0.00 0.00 28.46 -8.33 94 0 795 0
30DEC26 340.00 C 0.00 0.00 0.00 26.58 -7.74 95 0 1,320 0
30DEC26 350.00 C 0.00 0.00 0.00 24.91 -7.12 95 0 1,463 0
30DEC26 360.00 C 23.98 26.00 23.98 23.88 -6.01 97 11 416 -2
30DEC26 370.00 C 0.00 0.00 0.00 21.68 -6.35 96 0 362 0
30DEC26 380.00 C 0.00 0.00 0.00 20.64 -6.09 97 0 1,096 0
30DEC26 390.00 C 0.00 0.00 0.00 19.05 -5.86 97 0 211 0
30DEC26 400.00 C 19.00 19.00 19.00 17.80 -5.66 97 4 90 0
30DEC26 410.00 C 0.00 0.00 0.00 16.57 -5.95 97 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 15.39 -5.55 97 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 14.30 -5.36 97 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 13.28 -5.09 97 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 12.35 -4.83 97 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 11.48 -4.58 97 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 10.68 -4.34 97 0 183 0
30DEC26 480.00 C 0.00 0.00 0.00 9.64 -4.42 96 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 9.24 -3.91 97 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 8.35 -3.96 96 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 7.78 -3.75 96 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 7.25 -3.55 96 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 6.75 -3.37 96 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 6.29 -3.19 96 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 5.87 -3.02 96 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 5.48 -2.86 96 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 5.11 -2.71 96 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 4.77 -2.57 96 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 4.45 -2.43 96 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 4.28 -2.18 97 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 3.89 -2.18 96 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 3.63 -2.07 96 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 3.40 -1.96 96 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 3.27 -1.76 96 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 3.06 -1.67 96 0 30 0
30DEC26 660.00 C 0.00 0.00 0.00 2.86 -1.59 96 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 114.71 - 94 0 0 -
30MAR27 162.50 C 0.00 0.00 0.00 113.17 - 94 0 0 -
30MAR27 165.00 C 0.00 0.00 0.00 111.65 - 94 0 0 -
30MAR27 167.50 C 0.00 0.00 0.00 110.15 - 94 0 0 -
30MAR27 170.00 C 0.00 0.00 0.00 108.67 -15.59 94 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 107.21 -15.52 94 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 105.77 -15.44 94 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 104.35 -15.37 94 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 102.95 -15.29 94 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 101.57 -15.21 94 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 100.21 -15.13 94 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 98.86 -15.06 94 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 97.54 -13.61 94 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 96.24 -14.90 94 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 94.95 -11.90 94 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 93.68 -12.30 94 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 92.43 -11.49 94 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 89.98 -11.39 94 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 87.60 -11.28 94 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 85.29 -11.56 94 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 83.04 -11.33 94 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 80.86 -11.25 94 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 78.74 -10.89 94 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 74.38 -13.09 90 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 72.74 -12.63 91 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 72.73 -10.59 94 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 68.72 -12.60 91 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 66.94 -12.44 91 0 0 0
30MAR27 260.00 C 63.97 63.97 63.97 65.21 -12.28 91 10 10 +10
30MAR27 265.00 C 64.89 64.89 62.22 63.53 -12.12 91 187 187 +187
30MAR27 270.00 C 0.00 0.00 0.00 61.89 -11.97 91 0 0 0
30MAR27 275.00 C 60.12 60.12 58.86 60.31 -11.80 91 137 103 +101
30MAR27 280.00 C 60.00 62.00 57.38 58.77 -11.64 91 201 166 +166
30MAR27 285.00 C 55.97 56.13 55.96 57.27 -11.49 91 35 46 +35
30MAR27 290.00 C 54.65 54.65 54.65 55.82 -11.32 92 29 1,028 +21
30MAR27 295.00 C 53.28 53.28 53.28 54.41 -11.17 92 37 1,003 0
30MAR27 300.00 C 51.55 51.98 51.55 53.03 -11.02 92 57 589 +57
30MAR27 310.00 C 49.45 49.45 49.45 50.40 -10.71 92 27 1,750 0
30MAR27 320.00 C 46.71 46.71 46.71 47.93 -10.40 92 28 4,963 +28
30MAR27 330.00 C 0.00 0.00 0.00 46.36 -9.32 93 0 3,797 0
30MAR27 340.00 C 0.00 0.00 0.00 44.21 -8.97 93 0 1,746 0
30MAR27 350.00 C 0.00 0.00 0.00 42.64 -8.16 94 0 1,429 0
30MAR27 360.00 C 0.00 0.00 0.00 40.79 -7.75 94 0 813 0
30MAR27 370.00 C 0.00 0.00 0.00 39.00 -7.40 94 0 693 0
30MAR27 380.00 C 0.00 0.00 0.00 37.06 -8.03 94 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 35.51 -7.55 95 0 1,545 0
30MAR27 400.00 C 0.00 0.00 0.00 34.01 -7.71 95 0 32 0
30MAR27 410.00 C 0.00 0.00 0.00 32.61 -7.50 95 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 31.26 -7.12 95 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 29.84 -6.69 95 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 28.48 -6.95 95 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 27.20 -6.99 95 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 25.87 -6.99 95 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 24.82 -6.92 95 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 23.72 -6.84 95 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 22.68 -6.63 95 0 0 0
30MAR27 500.00 C 23.00 23.00 23.00 21.69 -6.43 95 20 25 -10
30MAR27 510.00 C 0.00 0.00 0.00 20.74 -6.25 95 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 19.85 -6.06 95 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 19.00 -5.88 95 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 18.19 -5.70 95 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 17.42 -5.53 95 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 16.69 -5.37 95 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 15.53 -5.67 94 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 14.88 -5.50 94 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 14.27 -5.33 94 0 0 0
30MAR27 600.00 C 18.85 18.85 18.85 14.10 -4.75 95 10 10 +10
30MAR27 610.00 C 0.00 0.00 0.00 13.52 -4.62 95 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 12.98 -4.48 95 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 12.45 -4.35 95 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 11.61 -4.57 94 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 11.48 -4.10 95 0 45 0
30MAR27 660.00 C 0.00 0.00 0.00 11.03 -3.98 95 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 124.25 - 94 0 0 -
29JUN27 162.50 C 0.00 0.00 0.00 122.89 - 94 0 0 -
29JUN27 165.00 C 0.00 0.00 0.00 117.90 - 87 0 0 -
29JUN27 167.50 C 0.00 0.00 0.00 116.61 - 88 0 0 -
29JUN27 170.00 C 0.00 0.00 0.00 116.37 -17.64 90 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 116.36 -16.29 92 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 116.35 -11.45 94 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 112.65 -13.81 90 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 112.64 -12.49 92 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 112.63 -11.19 94 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 109.07 -13.46 90 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 109.06 -12.19 92 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 109.05 -10.94 94 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 107.89 -10.88 94 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 106.74 -12.02 94 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 105.61 -13.14 94 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 101.36 -17.38 89 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 100.18 -12.73 91 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 100.17 -10.53 94 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 98.09 -10.46 94 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 96.06 -10.38 94 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 94.08 -10.30 94 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 92.15 -10.23 94 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 90.28 -10.14 94 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 85.79 -12.71 91 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 84.93 -11.70 92 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 84.92 -9.89 94 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 80.73 -12.30 91 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 79.12 -12.17 91 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 77.55 -12.04 91 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 76.02 -11.91 91 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 74.53 -11.78 91 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 73.08 -11.64 91 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 71.66 -11.51 91 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 70.28 -11.38 91 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 70.27 -9.91 93 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 67.60 -11.13 92 0 834 0
29JUN27 310.00 C 0.00 0.00 0.00 65.06 -10.88 92 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 62.63 -10.64 92 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 60.32 -10.39 92 14,000 16,176 +14,000
29JUN27 340.00 C 0.00 0.00 0.00 58.11 -10.16 92 0 157 0
29JUN27 350.00 C 58.00 58.00 58.00 56.00 -9.93 92 4 539 +4
29JUN27 360.00 C 0.00 0.00 0.00 53.99 -9.70 92 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 52.06 -9.49 92 0 2,267 0
29JUN27 380.00 C 0.00 0.00 0.00 50.23 -9.38 92 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 48.47 -9.33 92 0 2,528 0
29JUN27 400.00 C 0.00 0.00 0.00 47.10 -9.52 93 0 159 0
29JUN27 410.00 C 0.00 0.00 0.00 45.64 -9.30 93 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 44.10 -9.25 93 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 42.88 -8.72 93 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 41.83 -8.51 94 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 40.49 -8.42 94 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 39.47 -7.89 94 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 38.32 -7.76 94 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 37.27 -7.64 95 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 36.24 -7.47 95 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 35.23 -7.31 95 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 34.26 -7.16 95 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 33.27 -7.16 95 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 32.23 -7.00 95 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 31.24 -6.84 95 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 30.28 -6.69 95 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 29.36 -6.54 95 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 28.47 -6.40 95 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 27.61 -6.27 95 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 26.79 -6.13 95 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 25.24 -6.76 94 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 25.23 -5.87 95 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 23.79 -6.45 94 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 23.78 -4.77 95 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 22.43 -6.11 94 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 21.79 -6.04 94 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 21.17 -5.91 94 0 60 0
29SEP27 160.00 C 0.00 0.00 0.00 132.53 - 94 0 0 -
29SEP27 162.50 C 0.00 0.00 0.00 131.30 - 94 0 0 -
29SEP27 165.00 C 0.00 0.00 0.00 130.09 - 94 0 0 -
29SEP27 167.50 C 0.00 0.00 0.00 128.89 - 94 0 0 -
29SEP27 170.00 C 0.00 0.00 0.00 127.71 -15.46 94 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 126.54 -15.41 94 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 125.39 -15.35 94 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 124.25 -15.30 94 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 123.13 -15.23 94 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 122.02 -15.18 94 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 120.92 -15.13 94 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 119.84 -15.07 94 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 118.77 -15.01 94 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 117.71 -14.96 94 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 116.67 -14.90 94 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 115.64 -14.84 94 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 114.62 -14.78 94 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 112.62 -14.67 94 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 110.66 -14.56 94 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 108.76 -14.44 94 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 106.89 -14.34 94 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 105.08 -14.21 94 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 100.20 -17.20 90 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 98.52 -17.04 90 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 96.87 -16.88 90 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 95.27 -16.71 91 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 93.69 -16.56 91 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 92.16 -13.14 91 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 90.66 -13.03 91 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 89.19 -12.93 91 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 87.76 -12.82 91 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 86.35 -12.72 91 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 84.98 -12.61 91 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 83.64 -13.21 91 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 82.32 -13.17 91 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 82.31 -11.02 93 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 82.24 -9.73 94 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 77.34 -11.99 91 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 75.00 -11.80 92 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 72.76 -11.60 92 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 70.61 -11.40 92 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 68.54 -11.22 92 0 0 0
29SEP27 360.00 C 77.59 77.59 77.59 66.56 -11.03 92 1 1 +1
29SEP27 370.00 C 0.00 0.00 0.00 64.65 -10.85 92 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 64.64 -10.85 94 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 62.95 -10.81 94 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 61.20 -10.63 94 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 59.52 -10.45 94 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 57.90 -10.28 94 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 56.34 -10.10 94 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 54.83 -9.94 94 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 53.38 -9.78 94 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 51.98 -9.62 94 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 50.63 -9.46 94 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 49.33 -9.30 94 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 48.07 -9.15 94 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 46.85 -9.01 94 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 45.68 -8.86 94 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 44.54 -8.72 94 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 43.45 -8.57 94 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 42.39 -8.43 94 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 41.36 -8.30 94 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 40.36 -8.17 94 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 39.40 -8.04 94 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 38.47 -7.91 94 0 1 0
29SEP27 590.00 C 0.00 0.00 0.00 37.57 -7.79 94 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 36.69 -7.67 94 0 1 0
29SEP27 610.00 C 0.00 0.00 0.00 35.85 -7.54 94 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 35.03 -7.42 94 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 34.23 -7.31 94 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 33.46 -7.20 94 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 32.71 -7.09 94 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 31.98 -6.98 94 0 15 0
TOTAL CALL 79,943 195,953 +26,546
18SEP26 220.00 P 2.68 2.68 2.20 1.84 - 116 556 470 -
18SEP26 222.50 P 2.95 2.98 2.59 2.22 - 116 83 83 -
18SEP26 225.00 P 3.37 3.37 2.96 2.67 - 116 113 113 -
18SEP26 227.50 P 3.99 3.99 3.99 3.18 - 116 5 5 -
18SEP26 230.00 P 4.56 4.58 3.45 3.75 - 116 115 74 -
18SEP26 232.50 P 4.47 5.25 4.47 4.42 - 116 102 75 -
18SEP26 235.00 P 5.81 5.86 5.10 5.10 - 116 424 304 -
18SEP26 237.50 P 6.50 6.72 5.78 5.95 - 116 227 227 -
18SEP26 240.00 P 7.80 8.00 6.58 6.80 - 117 317 135 -
18SEP26 242.50 P 8.33 8.49 7.30 7.80 +3.48 117 319 242 +10
18SEP26 245.00 P 9.00 10.00 8.00 8.84 +3.84 117 202 333 +142
18SEP26 247.50 P 10.00 10.56 9.38 9.97 +4.30 117 263 293 +171
18SEP26 250.00 P 10.70 12.00 10.70 11.21 +4.78 118 66 123 +40
18SEP26 252.50 P 12.00 13.61 12.00 12.47 +5.19 118 104 190 +70
18SEP26 255.00 P 13.00 15.10 12.99 13.92 +5.78 118 484 270 +104
18SEP26 257.50 P 15.20 15.50 14.90 15.36 +6.23 119 619 768 +588
18SEP26 260.00 P 15.20 18.00 15.00 16.93 +6.75 119 67 648 -14
18SEP26 262.50 P 18.30 19.50 17.30 18.57 +7.35 120 56 128 +3
18SEP26 265.00 P 0.00 0.00 0.00 19.64 +7.19 114 0 49 0
18SEP26 267.50 P 0.00 0.00 0.00 21.42 +7.72 114 0 110 0
18SEP26 270.00 P 22.00 25.00 22.00 23.20 +8.25 115 25 204 -15
18SEP26 272.50 P 0.00 0.00 0.00 25.06 +8.65 115 1 120 -1
18SEP26 275.00 P 0.00 0.00 0.00 26.99 +9.13 114 0 274 0
18SEP26 277.50 P 0.00 0.00 0.00 28.93 +9.60 114 0 76 0
18SEP26 280.00 P 33.00 33.00 33.00 30.99 +10.01 115 5 439 0
18SEP26 282.50 P 0.00 0.00 0.00 33.07 +11.10 115 0 160 0
18SEP26 285.00 P 0.00 0.00 0.00 35.16 +11.58 115 0 167 0
18SEP26 287.50 P 35.00 35.00 35.00 37.35 +12.00 115 5 64 0
18SEP26 290.00 P 0.00 0.00 0.00 39.54 +12.40 114 0 99 0
18SEP26 292.50 P 0.00 0.00 0.00 41.77 +12.85 115 0 75 0
18SEP26 295.00 P 0.00 0.00 0.00 44.05 +13.21 115 0 112 0
18SEP26 297.50 P 0.00 0.00 0.00 46.33 +13.55 114 0 473 0
18SEP26 300.00 P 48.00 54.55 48.00 48.65 +13.92 115 2 712 -2
18SEP26 305.00 P 0.00 0.00 0.00 54.48 +15.64 141 0 341 0
18SEP26 310.00 P 0.00 0.00 0.00 58.14 +15.11 114 0 310 0
18SEP26 315.00 P 0.00 0.00 0.00 62.97 +15.55 114 0 45 0
18SEP26 320.00 P 0.00 0.00 0.00 67.85 +15.96 115 0 78 0
18SEP26 325.00 P 0.00 0.00 0.00 72.77 +15.66 115 0 45 0
18SEP26 330.00 P 0.00 0.00 0.00 77.70 +16.09 114 0 117 0
18SEP26 335.00 P 85.00 85.00 85.00 82.66 +16.43 114 10 4 -6
18SEP26 340.00 P 0.00 0.00 0.00 87.63 +15.40 114 0 92 0
18SEP26 345.00 P 0.00 0.00 0.00 92.61 +16.08 112 0 36 0
18SEP26 350.00 P 0.00 0.00 0.00 97.61 +16.21 117 0 32 0
18SEP26 355.00 P 0.00 0.00 0.00 102.60 +16.30 0 0 15 0
18SEP26 360.00 P 0.00 0.00 0.00 107.60 +16.14 0 0 39 0
18SEP26 365.00 P 0.00 0.00 0.00 112.60 +16.24 0 0 15 0
18SEP26 370.00 P 0.00 0.00 0.00 117.60 +16.40 0 0 6 0
18SEP26 375.00 P 0.00 0.00 0.00 122.78 +16.86 169 0 2 0
18SEP26 380.00 P 0.00 0.00 0.00 127.60 +16.53 0 0 33 0
18SEP26 385.00 P 0.00 0.00 0.00 132.60 +17.04 0 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 137.60 +16.47 0 0 15 0
18SEP26 395.00 P 0.00 0.00 0.00 142.60 +16.38 0 0 15 0
18SEP26 400.00 P 0.00 0.00 0.00 147.60 +17.60 0 0 2 0
18SEP26 405.00 P 0.00 0.00 0.00 152.60 +17.45 0 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 157.60 +17.60 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 162.60 +17.60 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 167.60 +17.60 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 172.60 +17.60 0 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 177.60 +17.60 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 182.60 +17.60 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 187.60 +17.60 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 192.60 +17.60 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 197.60 +17.60 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 202.60 +17.60 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 207.60 +17.60 0 0 0 0
25SEP26 220.00 P 6.31 6.80 5.81 5.62 - 105 80 80 -
25SEP26 222.50 P 0.00 0.00 0.00 6.31 - 105 0 0 -
25SEP26 225.00 P 8.00 8.00 8.00 7.00 - 105 10 10 -
25SEP26 227.50 P 0.00 0.00 0.00 7.77 - 105 0 0 -
25SEP26 230.00 P 0.00 0.00 0.00 8.65 - 105 0 0 -
25SEP26 232.50 P 0.00 0.00 0.00 9.52 - 106 0 0 -
25SEP26 235.00 P 0.00 0.00 0.00 10.41 - 106 0 0 -
25SEP26 237.50 P 10.94 10.94 10.94 11.48 - 106 28 28 -
25SEP26 240.00 P 12.05 12.10 12.05 12.55 - 106 54 54 -
25SEP26 242.50 P 12.95 13.14 12.95 13.62 - 106 125 125 -
25SEP26 245.00 P 14.04 15.05 14.04 14.82 - 106 282 282 -
25SEP26 247.50 P 15.36 15.40 15.26 16.09 - 106 132 132 -
25SEP26 250.00 P 16.56 17.27 16.56 17.27 - 106 281 281 -
25SEP26 252.50 P 17.83 18.60 17.83 18.60 - 107 81 81 -
25SEP26 255.00 P 18.64 20.50 18.30 20.12 - 107 991 953 -
25SEP26 257.50 P 20.20 22.59 19.61 21.60 - 107 474 414 -
25SEP26 260.00 P 22.12 23.12 20.97 23.07 - 108 239 239 -
25SEP26 262.50 P 23.60 25.67 22.40 24.62 - 108 279 279 -
25SEP26 265.00 P 24.70 27.30 23.87 26.29 - 108 326 326 -
25SEP26 267.50 P 25.52 26.72 25.52 27.91 - 108 60 60 -
25SEP26 270.00 P 27.11 27.55 27.11 28.77 - 104 45 45 -
25SEP26 272.50 P 0.00 0.00 0.00 30.48 - 104 0 0 -
25SEP26 275.00 P 0.00 0.00 0.00 32.28 - 104 0 0 -
25SEP26 277.50 P 0.00 0.00 0.00 34.08 - 104 0 0 -
25SEP26 280.00 P 0.00 0.00 0.00 35.89 - 104 0 0 -
25SEP26 282.50 P 0.00 0.00 0.00 37.76 - 104 0 0 -
25SEP26 285.00 P 0.00 0.00 0.00 39.72 - 104 0 0 -
25SEP26 287.50 P 0.00 0.00 0.00 41.68 - 104 0 0 -
25SEP26 290.00 P 0.00 0.00 0.00 43.64 - 104 0 0 -
25SEP26 292.50 P 0.00 0.00 0.00 45.65 - 104 0 0 -
25SEP26 295.00 P 0.00 0.00 0.00 48.80 - 112 0 0 -
25SEP26 297.50 P 0.00 0.00 0.00 50.93 - 112 0 0 -
25SEP26 300.00 P 0.00 0.00 0.00 53.09 - 113 0 0 -
25SEP26 305.00 P 0.00 0.00 0.00 57.92 - 118 0 0 -
25SEP26 310.00 P 0.00 0.00 0.00 62.41 - 120 0 0 -
25SEP26 315.00 P 0.00 0.00 0.00 66.95 - 122 0 0 -
25SEP26 320.00 P 0.00 0.00 0.00 70.77 - 116 0 0 -
25SEP26 325.00 P 0.00 0.00 0.00 75.62 - 120 0 0 -
25SEP26 330.00 P 0.00 0.00 0.00 80.32 - 121 0 0 -
25SEP26 335.00 P 0.00 0.00 0.00 84.06 - 109 0 0 -
25SEP26 340.00 P 0.00 0.00 0.00 89.21 - 115 0 0 -
29SEP26 160.00 P 0.00 0.00 0.00 0.17 - 100 0 0 -
29SEP26 162.50 P 0.00 0.00 0.00 0.21 - 100 0 0 -
29SEP26 165.00 P 0.00 0.00 0.00 0.27 - 100 0 0 -
29SEP26 167.50 P 0.00 0.00 0.00 0.33 - 100 0 0 -
29SEP26 170.00 P 1.09 1.09 1.09 0.41 +0.19 100 20 30 +20
29SEP26 172.50 P 0.00 0.00 0.00 0.50 +0.23 100 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.59 +0.26 100 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 0.72 +0.33 100 0 0 0
29SEP26 180.00 P 1.67 1.88 1.67 0.86 +0.38 100 23 51 +13
29SEP26 182.50 P 0.00 0.00 0.00 1.00 +0.42 100 0 20 0
29SEP26 185.00 P 2.15 2.15 2.15 1.21 +0.54 100 10 10 +10
29SEP26 187.50 P 0.00 0.00 0.00 1.41 +0.60 100 0 55 0
29SEP26 190.00 P 0.00 0.00 0.00 1.62 +0.67 100 0 10 0
29SEP26 192.50 P 0.00 0.00 0.00 1.91 +0.82 100 0 11 0
29SEP26 195.00 P 0.00 0.00 0.00 2.20 +0.91 100 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 2.50 +1.00 100 0 30 0
29SEP26 200.00 P 3.75 4.00 3.75 2.89 +1.18 100 46 61 +46
29SEP26 205.00 P 4.69 4.69 4.69 3.70 +1.44 101 2 2 0
29SEP26 210.00 P 0.00 0.00 0.00 4.72 +1.85 101 0 34 0
29SEP26 215.00 P 0.00 0.00 0.00 5.83 +2.15 101 0 0 0
29SEP26 220.00 P 8.38 8.38 7.73 7.23 +2.66 101 255 192 +155
29SEP26 225.00 P 9.64 9.64 8.77 8.75 +3.09 101 768 781 +718
29SEP26 230.00 P 10.45 11.00 10.45 10.51 +3.64 101 588 589 +535
29SEP26 235.00 P 0.00 0.00 0.00 12.46 +4.18 101 0 45 0
29SEP26 240.00 P 14.50 14.80 14.50 14.61 +4.77 102 89 130 +89
29SEP26 245.00 P 16.50 16.50 16.50 16.99 +5.38 102 55 554 -55
29SEP26 250.00 P 18.40 20.02 17.54 19.55 +6.03 102 183 1,078 +8
29SEP26 255.00 P 0.00 0.00 0.00 22.33 +6.64 103 0 299 0
29SEP26 260.00 P 24.00 25.50 23.00 25.30 +7.50 103 12 245 -1
29SEP26 265.00 P 26.09 26.09 25.55 28.42 +7.90 104 84 566 0
29SEP26 270.00 P 29.21 29.21 28.64 31.65 +8.56 103 109 888 -36
29SEP26 275.00 P 0.00 0.00 0.00 34.25 +8.18 100 0 745 0
29SEP26 280.00 P 31.20 35.60 31.20 37.86 +8.81 99 234 2,106 -139
29SEP26 285.00 P 34.94 45.00 34.94 41.49 +9.36 100 141 685 -1
29SEP26 290.00 P 40.11 40.11 40.11 45.42 +10.15 100 1 1,170 -1
29SEP26 295.00 P 0.00 0.00 0.00 49.35 +11.36 99 0 740 0
29SEP26 300.00 P 53.00 53.00 53.00 55.06 +13.45 110 1 4,822 +1
29SEP26 310.00 P 63.00 63.00 63.00 63.76 +13.66 112 2 1,432 0
29SEP26 320.00 P 0.00 0.00 0.00 71.99 +13.29 109 0 873 0
29SEP26 330.00 P 0.00 0.00 0.00 80.32 +13.03 104 0 1,212 0
29SEP26 340.00 P 87.91 87.91 87.91 90.55 +15.30 114 1 772 -1
29SEP26 350.00 P 0.00 0.00 0.00 98.68 +13.38 100 0 1,032 0
29SEP26 360.00 P 108.00 108.00 108.00 108.33 +13.39 99 1 585 -1
29SEP26 370.00 P 120.00 120.00 120.00 120.11 +16.26 132 4 8,182 -4
29SEP26 380.00 P 0.00 0.00 0.00 129.95 +16.29 136 0 8,224 0
29SEP26 390.00 P 0.00 0.00 0.00 137.76 +14.25 99 0 733 0
29SEP26 400.00 P 150.00 150.00 150.00 147.68 +14.46 100 5 120 +5
29SEP26 410.00 P 0.00 0.00 0.00 157.63 +15.26 100 0 16 0
29SEP26 420.00 P 0.00 0.00 0.00 167.61 +14.81 101 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 177.60 +15.55 0 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 187.60 +15.12 0 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 199.12 +17.08 164 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 207.60 +16.42 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 217.60 +16.54 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 227.60 +16.73 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 237.60 +17.23 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 247.60 +16.78 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 257.60 +16.90 0 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 267.60 +15.89 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 277.60 +17.03 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 287.60 +16.01 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 297.60 +17.14 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 307.60 +17.60 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 317.60 +17.60 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 327.60 +17.60 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 337.60 +17.60 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 347.60 +17.60 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 357.60 +17.60 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 367.60 +17.60 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 377.60 +17.60 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 387.60 +17.60 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 397.60 +17.60 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 407.60 +17.60 0 0 0 0
29OCT26 160.00 P 5.29 5.29 4.76 2.91 - 98 30 30 -
29OCT26 162.50 P 5.65 5.65 5.65 3.24 - 98 15 15 -
29OCT26 165.00 P 6.11 6.11 6.11 3.57 - 98 86 86 -
29OCT26 167.50 P 0.00 0.00 0.00 3.90 - 98 0 0 -
29OCT26 170.00 P 6.30 6.30 6.00 4.34 +1.10 98 30 40 +20
29OCT26 172.50 P 0.00 0.00 0.00 4.79 +1.23 98 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 5.24 +1.35 98 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 5.68 +1.46 98 0 2 0
29OCT26 180.00 P 0.00 0.00 0.00 6.17 +1.50 98 0 470 0
29OCT26 182.50 P 8.56 8.56 8.56 6.76 +1.64 98 13 688 +13
29OCT26 185.00 P 9.10 9.10 9.10 7.35 +1.78 98 55 55 +55
29OCT26 187.50 P 8.53 8.53 8.53 7.94 +1.93 98 5 27 +5
29OCT26 190.00 P 10.17 10.17 10.17 8.53 +2.07 98 10 18 +10
29OCT26 192.50 P 0.00 0.00 0.00 9.16 +2.12 98 0 31 0
29OCT26 195.00 P 11.56 11.56 11.56 9.92 +2.29 98 30 36 +30
29OCT26 197.50 P 13.00 13.00 12.18 10.68 +2.46 98 10 20 +5
29OCT26 200.00 P 12.50 13.00 12.50 11.43 +2.62 98 48 105 0
29OCT26 205.00 P 14.33 14.33 14.33 12.95 +2.89 98 10 23 +10
29OCT26 210.00 P 0.00 0.00 0.00 14.80 +3.22 98 0 160 0
29OCT26 215.00 P 0.00 0.00 0.00 16.68 +3.58 99 0 531 0
29OCT26 220.00 P 20.00 20.00 19.00 18.57 +3.86 99 193 737 +193
29OCT26 225.00 P 21.70 22.00 21.70 20.85 +4.25 99 91 232 +90
29OCT26 230.00 P 23.88 23.88 23.88 23.13 +4.64 99 100 110 +85
29OCT26 235.00 P 25.82 25.96 25.82 25.42 +5.01 99 110 115 +105
29OCT26 240.00 P 28.10 28.10 28.10 28.06 +5.36 99 5 40 +5
29OCT26 245.00 P 31.00 31.82 31.00 30.75 +5.76 100 42 1,167 0
29OCT26 250.00 P 33.00 33.50 33.00 33.00 +5.72 98 67 448 +62
29OCT26 255.00 P 0.00 0.00 0.00 36.36 +6.52 100 0 749 0
29OCT26 260.00 P 0.00 0.00 0.00 39.45 +6.91 100 0 287 0
29OCT26 265.00 P 43.00 43.09 43.00 42.55 +7.31 100 208 129 -11
29OCT26 270.00 P 45.98 46.00 45.98 45.66 +7.71 101 7 76 -5
29OCT26 275.00 P 46.00 49.80 46.00 49.12 +8.07 101 550 3,500 -500
29OCT26 280.00 P 0.00 0.00 0.00 52.60 +8.44 101 0 60 0
29OCT26 285.00 P 0.00 0.00 0.00 56.09 +8.83 102 0 66 0
29OCT26 290.00 P 58.77 58.77 58.77 59.49 +9.08 102 10 149 0
29OCT26 295.00 P 0.00 0.00 0.00 63.45 +9.55 102 0 3,000 0
29OCT26 300.00 P 67.69 67.69 67.68 67.29 +9.90 103 45 210 0
29OCT26 310.00 P 0.00 0.00 0.00 74.98 +10.61 103 0 291 0
29OCT26 320.00 P 83.58 83.96 83.12 83.26 +11.24 105 31 938 +2
29OCT26 330.00 P 0.00 0.00 0.00 91.55 +11.85 105 0 386 0
29OCT26 340.00 P 0.00 0.00 0.00 100.27 +12.45 107 0 1,339 0
29OCT26 350.00 P 112.15 112.15 112.15 109.08 +12.97 109 10 538 -10
29OCT26 360.00 P 0.00 0.00 0.00 115.78 +11.89 102 0 214 0
29OCT26 370.00 P 0.00 0.00 0.00 126.80 +14.07 110 0 464 0
29OCT26 380.00 P 0.00 0.00 0.00 136.46 +14.51 114 0 73 0
29OCT26 390.00 P 0.00 0.00 0.00 145.80 +14.90 115 0 244 0
29OCT26 400.00 P 0.00 0.00 0.00 153.89 +14.03 111 0 77 0
29OCT26 410.00 P 0.00 0.00 0.00 162.93 +14.02 110 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 172.66 +14.90 112 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 182.04 +15.07 113 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 192.10 +15.75 116 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 201.10 +14.41 114 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 210.80 +14.62 115 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 221.07 +15.77 120 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 230.82 +16.41 121 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 240.37 +16.13 121 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 250.39 +16.86 124 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 259.70 +15.87 121 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 270.01 +16.20 126 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 279.67 +16.85 126 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 289.71 +16.95 128 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 299.17 +15.50 126 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 309.37 +16.38 130 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 318.78 +15.49 126 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 329.16 +16.03 133 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 338.84 +16.34 131 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 348.48 +17.12 128 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 358.22 +16.93 126 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 368.47 +16.62 132 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 378.16 +16.72 129 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 388.46 +16.55 136 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 398.18 +17.36 134 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 408.09 +17.38 133 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 6.85 - 99 0 0 -
27NOV26 162.50 P 0.00 0.00 0.00 7.35 - 99 0 0 -
27NOV26 165.00 P 0.00 0.00 0.00 7.97 - 99 0 0 -
27NOV26 167.50 P 0.00 0.00 0.00 8.60 - 99 0 0 -
27NOV26 170.00 P 0.00 0.00 0.00 9.22 +1.74 99 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 9.85 +1.87 99 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 10.48 +1.87 99 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 11.12 +1.88 99 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 11.92 +2.05 99 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 12.72 +2.22 99 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 13.52 +2.39 99 0 200 0
27NOV26 187.50 P 0.00 0.00 0.00 14.32 +2.56 99 0 7 0
27NOV26 190.00 P 0.00 0.00 0.00 15.11 +2.61 99 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 15.91 +2.61 99 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 16.82 +2.72 99 0 2 0
27NOV26 197.50 P 0.00 0.00 0.00 17.81 +2.91 99 0 0 0
27NOV26 200.00 P 20.00 20.00 20.00 18.79 +3.08 99 3 112 +2
27NOV26 205.00 P 0.00 0.00 0.00 20.77 +3.46 99 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 22.75 +3.54 99 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 25.01 +3.82 99 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 27.38 +4.20 100 0 35 0
27NOV26 225.00 P 0.00 0.00 0.00 29.76 +4.60 100 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 32.14 +4.63 100 0 10 0
27NOV26 235.00 P 0.00 0.00 0.00 34.84 +4.95 100 0 20 0
27NOV26 240.00 P 37.28 37.28 37.28 37.63 +5.36 100 15 20 0
27NOV26 245.00 P 0.00 0.00 0.00 40.41 +5.75 100 0 310 0
27NOV26 250.00 P 44.00 44.00 44.00 43.20 +5.88 100 5 62 +5
27NOV26 255.00 P 47.29 47.30 46.35 46.20 +6.09 101 131 145 +120
27NOV26 260.00 P 0.00 0.00 0.00 49.39 +6.49 101 0 131 0
27NOV26 265.00 P 53.42 53.42 53.42 52.57 +6.88 101 54 90 0
27NOV26 270.00 P 0.00 0.00 0.00 55.76 +7.26 101 0 441 0
27NOV26 275.00 P 59.00 59.00 59.00 58.96 +7.27 101 5 174 0
27NOV26 280.00 P 0.00 0.00 0.00 62.47 +7.59 102 0 38 0
27NOV26 285.00 P 0.00 0.00 0.00 66.03 +7.95 102 0 172 0
27NOV26 290.00 P 0.00 0.00 0.00 69.60 +8.33 102 0 150 0
27NOV26 295.00 P 0.00 0.00 0.00 73.16 +8.68 102 0 90 0
27NOV26 300.00 P 72.18 72.18 72.18 76.74 +8.72 102 20 282 0
27NOV26 310.00 P 0.00 0.00 0.00 84.47 +9.77 103 0 158 0
27NOV26 320.00 P 0.00 0.00 0.00 92.29 +10.20 104 0 1,430 0
27NOV26 330.00 P 0.00 0.00 0.00 100.18 +10.26 104 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 108.58 +10.84 105 0 562 0
27NOV26 350.00 P 0.00 0.00 0.00 116.99 +11.85 106 0 860 0
27NOV26 360.00 P 0.00 0.00 0.00 125.45 +11.67 107 0 87 0
27NOV26 370.00 P 0.00 0.00 0.00 134.24 +12.51 108 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 143.27 +13.05 109 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 151.64 +12.43 108 0 620 0
27NOV26 400.00 P 0.00 0.00 0.00 161.02 +12.89 110 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 169.77 +12.72 110 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 179.12 +13.14 112 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 188.53 +14.69 113 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 197.65 +14.86 113 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 205.85 +13.00 110 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 216.39 +15.33 114 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 224.81 +14.07 112 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 235.15 +14.69 115 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 244.57 +15.64 115 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 254.17 +15.88 116 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 263.88 +16.62 117 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 273.49 +16.83 118 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 283.02 +16.37 119 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 291.74 +15.99 115 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 301.73 +16.31 117 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 312.09 +17.17 120 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 320.81 +15.80 116 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 330.66 +15.56 117 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 340.03 +15.85 115 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 349.97 +15.93 116 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 359.76 +15.50 116 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 369.55 +17.70 117 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 379.49 +16.16 118 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 389.34 +16.81 118 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 399.11 +15.93 118 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 408.52 +17.81 114 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 10.87 - 97 0 0 -
30DEC26 162.50 P 0.00 0.00 0.00 11.52 - 97 0 0 -
30DEC26 165.00 P 0.00 0.00 0.00 12.18 - 97 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 12.93 - 97 0 0 -
30DEC26 170.00 P 0.00 0.00 0.00 13.76 +1.95 97 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 14.59 +2.12 97 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 15.42 +2.29 97 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 16.25 +2.39 97 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 17.08 +2.38 97 0 120 0
30DEC26 182.50 P 19.21 19.21 19.21 17.91 +2.38 97 6 6 +6
30DEC26 185.00 P 0.00 0.00 0.00 18.79 +2.43 97 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 19.81 +2.61 97 0 61 0
30DEC26 190.00 P 0.00 0.00 0.00 20.83 +2.80 97 0 19 0
30DEC26 192.50 P 0.00 0.00 0.00 21.86 +2.99 98 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 22.88 +3.18 98 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 23.90 +3.26 98 0 0 0
30DEC26 200.00 P 26.10 26.10 26.10 24.92 +3.26 98 2 210 +2
30DEC26 205.00 P 0.00 0.00 0.00 26.99 +3.28 98 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 29.44 +3.68 98 0 25 0
30DEC26 215.00 P 0.00 0.00 0.00 31.89 +4.07 98 0 7 0
30DEC26 220.00 P 0.00 0.00 0.00 34.33 +4.31 98 0 510 0
30DEC26 225.00 P 0.00 0.00 0.00 36.79 +4.32 98 0 6 0
30DEC26 230.00 P 0.00 0.00 0.00 39.46 +4.53 98 0 23 0
30DEC26 235.00 P 0.00 0.00 0.00 42.31 +4.92 98 0 0 0
30DEC26 240.00 P 45.00 45.62 45.00 45.17 +5.32 99 16 17 +1
30DEC26 245.00 P 48.00 48.62 48.00 48.03 +5.54 99 18 164 +3
30DEC26 250.00 P 50.00 52.00 50.00 50.89 +5.53 99 34 50 -1
30DEC26 255.00 P 53.86 54.43 53.86 53.96 +5.74 99 31 31 +31
30DEC26 260.00 P 57.38 57.80 57.38 57.21 +6.13 99 115 228 +83
30DEC26 265.00 P 61.00 61.00 61.00 60.47 +6.52 99 4 91 0
30DEC26 270.00 P 0.00 0.00 0.00 63.72 +6.89 99 0 277 0
30DEC26 275.00 P 0.00 0.00 0.00 66.98 +6.89 100 0 36 0
30DEC26 280.00 P 0.00 0.00 0.00 70.25 +6.90 100 0 1,608 0
30DEC26 285.00 P 0.00 0.00 0.00 73.86 +7.25 100 0 77 0
30DEC26 290.00 P 0.00 0.00 0.00 77.48 +7.60 100 0 121 0
30DEC26 295.00 P 0.00 0.00 0.00 81.10 +7.96 100 0 294 0
30DEC26 300.00 P 0.00 0.00 0.00 84.73 +8.31 100 0 160 0
30DEC26 310.00 P 0.00 0.00 0.00 92.00 +8.34 101 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 99.85 +8.92 101 0 1,476 0
30DEC26 330.00 P 0.00 0.00 0.00 107.70 +9.50 102 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 115.71 +9.82 102 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 123.92 +10.10 103 0 886 0
30DEC26 360.00 P 0.00 0.00 0.00 132.39 +10.64 104 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 140.54 +10.83 103 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 149.44 +11.30 105 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 153.66 +7.01 96 0 105 0
30DEC26 400.00 P 166.50 168.00 166.50 165.37 +10.20 103 220 220 +190
30DEC26 410.00 P 0.00 0.00 0.00 175.37 +11.67 106 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 185.00 +12.44 107 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 188.76 +7.33 96 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 202.73 +12.19 108 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 206.95 +7.70 96 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 220.98 +13.03 109 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 225.20 +8.29 96 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 239.10 +12.98 108 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 248.63 +13.57 109 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 254.17 +9.87 99 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 267.31 +13.92 110 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 276.48 +13.61 110 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 283.02 +10.93 101 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 291.74 +10.95 98 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 304.94 +14.31 111 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 313.37 +12.90 107 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 320.81 +11.86 99 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 332.88 +14.31 109 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 342.60 +13.79 110 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 349.97 +12.03 100 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 359.76 +12.25 100 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 369.55 +12.46 100 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 379.49 +12.77 101 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 391.15 +15.03 111 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 399.11 +12.85 102 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 408.52 +12.85 99 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 19.89 - 94 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 20.77 - 94 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 21.64 - 94 0 0 -
30MAR27 167.50 P 0.00 0.00 0.00 22.61 - 94 0 0 -
30MAR27 170.00 P 0.00 0.00 0.00 23.67 +1.37 94 0 45 0
30MAR27 172.50 P 0.00 0.00 0.00 24.73 +1.52 94 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 25.79 +1.67 94 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 26.86 +1.76 94 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 27.92 +1.72 94 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.98 +1.68 94 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 30.05 +1.65 94 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 31.12 +1.62 94 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 33.15 +2.55 96 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 33.36 +1.66 94 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.62 +1.81 94 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.88 +1.97 94 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 38.25 +3.24 96 0 10 0
30MAR27 205.00 P 0.00 0.00 0.00 40.84 +3.48 96 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 43.44 +3.48 96 0 5 0
30MAR27 215.00 P 0.00 0.00 0.00 46.04 +3.47 96 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.69 +3.51 96 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 51.68 +3.89 96 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 54.68 +4.28 96 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 57.68 +4.60 96 0 5 0
30MAR27 240.00 P 0.00 0.00 0.00 60.68 +4.59 97 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 63.69 +4.59 97 0 21 0
30MAR27 250.00 P 0.00 0.00 0.00 66.70 +4.59 97 0 172 0
30MAR27 255.00 P 0.00 0.00 0.00 69.92 +4.79 97 0 3 0
30MAR27 260.00 P 0.00 0.00 0.00 73.31 +5.16 97 0 90 0
30MAR27 265.00 P 0.00 0.00 0.00 76.69 +5.52 97 0 8 0
30MAR27 270.00 P 81.30 81.50 81.30 80.08 +5.87 97 50 80 0
30MAR27 275.00 P 0.00 0.00 0.00 83.47 +5.87 97 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 86.87 +5.87 97 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 90.27 +5.87 97 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 93.69 +5.89 98 0 1,015 0
30MAR27 295.00 P 0.00 0.00 0.00 97.43 +6.23 98 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 101.17 +6.56 98 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 108.67 +7.23 98 0 1,733 0
30MAR27 320.00 P 0.00 0.00 0.00 116.17 +7.28 98 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 123.69 +7.29 99 0 3,944 0
30MAR27 340.00 P 0.00 0.00 0.00 131.64 +7.72 99 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 139.76 +8.31 100 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 147.90 +8.78 100 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 156.04 +8.78 100 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 164.21 +8.81 100 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 172.75 +9.19 101 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 181.42 +9.70 102 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 190.09 +10.18 102 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 198.31 +9.84 101 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 206.81 +9.66 102 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 209.93 +4.42 94 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 218.78 +4.34 94 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 227.63 +4.43 94 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 236.49 +4.60 94 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 245.37 +11.47 94 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 254.25 +4.59 94 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 263.16 +5.63 94 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 272.21 +5.43 94 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 281.41 +5.50 94 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 290.62 +12.34 94 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 299.83 +12.64 94 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 309.05 +6.80 94 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 318.29 +12.89 94 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 327.54 +12.93 94 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 336.81 +12.98 94 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 346.27 +13.21 94 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 355.74 +6.89 94 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 365.22 +7.35 94 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 374.70 +7.51 94 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 384.20 +14.12 94 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 393.71 +14.17 94 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 403.23 +14.21 94 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 412.76 +14.26 94 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 28.41 - 94 0 0 -
29JUN27 162.50 P 0.00 0.00 0.00 29.53 - 94 0 0 -
29JUN27 165.00 P 0.00 0.00 0.00 30.65 - 94 0 0 -
29JUN27 167.50 P 0.00 0.00 0.00 31.77 - 94 0 0 -
29JUN27 170.00 P 0.00 0.00 0.00 32.90 +2.59 94 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 34.02 +2.58 94 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 35.15 +2.59 94 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 36.28 +2.59 94 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 37.41 +2.59 94 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 38.71 +2.77 94 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 40.03 +1.84 94 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 41.35 +2.02 94 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 42.67 +3.33 94 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 43.99 +2.29 94 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 45.31 +2.25 94 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 46.63 +3.50 94 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 47.95 +2.16 94 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 50.60 +3.50 94 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 54.85 +5.11 96 0 0 0
29JUN27 215.00 P 58.20 58.20 58.20 56.04 +3.65 94 1 1 +1
29JUN27 220.00 P 0.00 0.00 0.00 60.84 +5.79 96 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 63.95 +6.24 96 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 67.07 +4.72 96 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 70.19 +4.72 97 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 73.32 +4.73 97 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 76.44 +4.72 97 0 116 0
29JUN27 250.00 P 0.00 0.00 0.00 79.58 +4.74 97 0 70 0
29JUN27 255.00 P 0.00 0.00 0.00 82.92 +4.95 97 0 0 0
29JUN27 260.00 P 86.30 86.30 86.30 86.41 +5.30 97 35 236 +20
29JUN27 265.00 P 89.65 89.65 89.65 89.91 +5.66 97 35 42 +20
29JUN27 270.00 P 0.00 0.00 0.00 93.40 +5.99 97 0 147 0
29JUN27 275.00 P 96.46 96.46 96.46 96.90 +5.99 97 35 87 +35
29JUN27 280.00 P 0.00 0.00 0.00 100.40 +6.00 97 0 25 0
29JUN27 285.00 P 0.00 0.00 0.00 103.91 +6.01 97 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 107.42 +6.01 98 0 81 0
29JUN27 295.00 P 0.00 0.00 0.00 110.94 +6.03 98 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 114.56 +6.14 98 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 122.24 +6.80 98 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 129.92 +7.40 98 0 2,180 0
29JUN27 330.00 P 137.93 137.93 137.93 137.38 +7.17 98 50 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 145.32 +7.42 99 0 150 0
29JUN27 350.00 P 0.00 0.00 0.00 153.05 +7.46 99 0 468 0
29JUN27 360.00 P 0.00 0.00 0.00 161.17 +7.86 99 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 169.46 +8.43 100 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 177.75 +8.89 100 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 186.05 +8.90 100 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 193.88 +8.44 100 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 196.80 +3.06 94 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 210.66 +9.01 100 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 219.15 +8.77 101 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 227.69 +8.96 101 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 230.65 +3.49 94 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 239.22 +3.26 94 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 247.79 +3.03 94 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 256.38 +2.91 94 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 264.99 +3.21 94 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 273.81 +2.98 94 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 282.76 +3.21 94 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 291.72 +11.19 94 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 300.69 +3.53 94 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 309.66 +3.64 94 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 318.64 +11.63 94 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 327.64 +11.66 94 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 336.65 +11.70 94 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 345.68 +3.88 94 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 354.85 +11.94 94 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 364.12 +12.21 94 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 373.41 +12.49 94 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 382.70 +12.75 94 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 391.99 +12.98 94 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 401.30 +13.02 94 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 410.62 +13.06 94 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 419.94 +13.09 94 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 35.69 - 94 0 0 -
29SEP27 162.50 P 0.00 0.00 0.00 36.87 - 94 0 0 -
29SEP27 165.00 P 0.00 0.00 0.00 38.04 - 94 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 39.22 - 94 0 0 -
29SEP27 170.00 P 0.00 0.00 0.00 40.40 +1.98 94 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 41.67 +2.06 94 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 43.03 +2.24 94 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 44.40 +2.43 94 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 45.77 +2.61 94 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 47.14 +2.78 94 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 48.50 +2.78 94 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 49.87 +2.77 94 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 51.24 +2.77 94 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 52.61 +2.77 94 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 53.99 +2.77 94 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 55.36 +2.77 94 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 56.73 +2.76 94 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 59.49 +2.77 94 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 64.27 +4.80 96 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 67.48 +5.24 96 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 70.69 +5.68 96 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 73.62 +5.62 96 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 77.12 +5.99 96 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 80.34 +3.86 97 0 1 0
29SEP27 240.00 P 0.00 0.00 0.00 83.56 +3.85 97 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 86.79 +3.86 97 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 90.03 +3.87 97 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 93.46 +4.06 97 0 41 0
29SEP27 260.00 P 0.00 0.00 0.00 97.04 +4.40 97 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 100.62 +4.74 97 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 104.20 +5.05 97 0 1 0
29SEP27 275.00 P 0.00 0.00 0.00 107.78 +5.04 97 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 111.37 +5.04 97 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 114.96 +5.04 97 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 118.55 +5.04 97 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 122.15 +5.05 97 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 125.76 +5.06 98 0 2 0
29SEP27 310.00 P 0.00 0.00 0.00 133.24 +5.33 98 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 141.06 +5.93 98 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 144.56 +6.21 94 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 152.17 +6.21 94 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 159.80 +6.22 94 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 167.44 +6.24 94 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 175.11 +6.27 94 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 183.22 +6.73 94 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 191.39 +7.23 94 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 199.56 +7.65 94 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 207.74 +7.66 94 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 215.93 +7.67 94 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 224.14 +7.69 94 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 232.36 +7.72 94 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 240.62 +7.77 94 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 249.25 +8.19 94 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 257.89 +8.60 94 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 266.53 +8.98 94 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 275.19 +9.18 94 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 283.85 +9.19 94 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 292.53 +9.22 94 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 301.22 +9.25 94 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 309.92 +9.28 94 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 318.64 +9.33 94 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 327.50 +9.50 94 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 336.53 +9.83 94 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 345.56 +10.15 94 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 354.59 +10.45 94 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 363.64 +10.74 94 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 372.69 +10.76 94 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 381.76 +10.79 94 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 390.83 +10.82 94 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 399.91 +10.85 94 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 409.01 +10.90 94 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 418.12 +10.95 94 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 427.25 +11.00 94 0 0 0
TOTAL PUT 12,987 134,416 +3,133
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$ 15.620
29SEP26 8.50 C 0.00 0.00 0.00 7.18 -0.32 163 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.93 -0.39 156 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.68 -0.37 150 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.43 -0.39 143 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.23 -0.31 157 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.93 -0.33 130 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.68 -0.35 124 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.18 -0.35 112 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.69 -0.33 104 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.19 -0.33 93 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.68 -0.42 79 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.19 -0.42 71 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.67 -0.46 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.21 -0.38 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.78 -0.37 55 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 1.39 -0.35 55 0 21 0
29SEP26 15.00 C 0.00 0.00 0.00 1.03 -0.31 53 0 21 0
29SEP26 15.50 C 0.80 0.80 0.80 0.78 -0.31 56 1 96 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 -0.26 55 0 21 0
29SEP26 16.50 C 0.46 0.46 0.46 0.38 -0.21 56 10 65 +10
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.17 56 0 52 0
29SEP26 17.50 C 0.19 0.19 0.19 0.16 -0.13 56 1 170 +1
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.10 56 0 68 0
29SEP26 18.50 C 0.12 0.12 0.12 0.06 -0.07 56 1 84 -1
29SEP26 19.00 C 0.07 0.07 0.06 0.04 -0.05 57 2 37 -2
29SEP26 19.50 C 0.06 0.06 0.06 0.02 -0.04 56 1 94 -1
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 466 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 87 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 597 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.74 -0.35 80 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.25 -0.33 74 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.78 -0.32 71 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.30 -0.31 66 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.83 -0.33 62 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.38 -0.27 60 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.95 -0.29 58 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.49 -0.35 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.12 -0.34 52 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.76 -0.35 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.48 -0.31 51 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.24 -0.26 52 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 1.01 -0.25 52 0 2 0
29OCT26 16.50 C 0.00 0.00 0.00 0.84 -0.22 53 0 12 0
29OCT26 17.00 C 0.00 0.00 0.00 0.67 -0.21 53 0 32 0
29OCT26 17.50 C 0.00 0.00 0.00 0.54 -0.17 53 0 78 0
29OCT26 18.00 C 0.49 0.49 0.49 0.42 -0.15 53 1 39 +1
29OCT26 18.50 C 0.44 0.44 0.44 0.33 -0.13 53 1 93 +1
29OCT26 19.00 C 0.00 0.00 0.00 0.25 -0.11 53 0 44 0
29OCT26 19.50 C 0.00 0.00 0.00 0.19 -0.10 52 0 38 0
29OCT26 20.00 C 0.00 0.00 0.00 0.15 -0.08 53 0 45 0
29OCT26 21.00 C 0.00 0.00 0.00 0.09 -0.05 53 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 31 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
27NOV26 11.50 C 0.00 0.00 0.00 4.40 -0.27 59 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.96 -0.28 57 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.54 -0.26 55 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.14 -0.21 54 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.72 -0.34 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.39 -0.24 51 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.08 -0.30 51 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.81 -0.27 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.55 -0.27 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.33 -0.25 51 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.16 -0.21 52 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.98 -0.22 52 0 37 0
27NOV26 17.50 C 0.00 0.00 0.00 0.83 -0.19 52 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.69 -0.18 52 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.58 -0.16 52 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.48 -0.14 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.40 -0.12 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.33 -0.11 52 0 17 0
27NOV26 21.00 C 0.00 0.00 0.00 0.22 -0.09 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.15 -0.06 52 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.10 -0.04 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.86 -0.33 60 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.40 -0.34 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.95 -0.27 56 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.52 -0.23 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.10 -0.24 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.70 -0.26 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.33 -0.22 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.98 -0.20 52 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.62 -0.24 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.32 -0.30 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.06 -0.28 50 0 1 0
30DEC26 15.50 C 1.83 1.83 1.83 1.83 -0.27 50 15 19 +12
30DEC26 16.00 C 0.00 0.00 0.00 1.62 -0.26 51 0 36 0
30DEC26 16.50 C 0.00 0.00 0.00 1.43 -0.24 51 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 1.27 -0.20 52 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 1.10 -0.20 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.96 -0.19 51 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 0.83 -0.18 51 0 24 0
30DEC26 19.00 C 0.86 0.86 0.86 0.72 -0.16 51 10 59 +10
30DEC26 19.50 C 0.00 0.00 0.00 0.62 -0.15 51 0 12 0
30DEC26 20.00 C 0.60 0.60 0.60 0.53 -0.14 51 1 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.39 -0.11 51 1 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.08 51 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.07 51 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.06 51 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.04 51 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 3,661 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.06 -0.25 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.65 -0.24 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.24 -0.24 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.86 -0.25 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.49 -0.26 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.15 -0.25 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.82 -0.25 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.51 -0.24 50 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.18 -0.27 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.91 -0.30 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.68 -0.25 50 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.46 -0.27 50 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 2.25 -0.26 50 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 2.06 -0.25 50 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.89 -0.23 50 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.73 -0.22 51 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.57 -0.22 51 0 37 0
30MAR27 18.50 C 1.45 1.45 1.45 1.43 -0.21 51 1 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.29 -0.21 50 0 16 0
30MAR27 19.50 C 1.27 1.27 1.27 1.17 -0.20 50 10 15 +10
30MAR27 20.00 C 0.00 0.00 0.00 1.06 -0.18 50 1 6 +1
30MAR27 21.00 C 0.97 0.97 0.97 0.87 -0.16 50 11 522 +11
30MAR27 22.00 C 0.00 0.00 0.00 0.71 -0.14 50 0 12 0
30MAR27 23.00 C 0.70 0.70 0.70 0.58 -0.12 50 9 40 +9
30MAR27 24.00 C 0.00 0.00 0.00 0.47 -0.11 50 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.38 -0.10 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.31 -0.08 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.25 -0.07 50 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.21 -0.06 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 -0.05 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 6.29 -0.24 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.90 -0.23 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.53 -0.26 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.17 -0.23 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.82 -0.24 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.49 -0.28 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.18 -0.27 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.89 -0.20 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.60 -0.22 52 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.35 -0.31 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.10 -0.31 52 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.88 -0.28 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.67 -0.28 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.46 -0.28 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.29 -0.22 51 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.12 -0.25 51 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 1.95 -0.25 51 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.81 -0.22 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.68 -0.21 51 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.54 -0.22 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.42 -0.21 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.22 -0.18 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.04 -0.17 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.89 -0.15 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.76 -0.13 50 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.65 -0.10 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.55 -0.11 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.48 -0.09 50 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.40 -0.09 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.35 -0.07 50 0 16 0
29SEP27 11.50 C 0.00 0.00 0.00 5.41 -0.24 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.09 -0.29 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.78 -0.25 53 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.50 -0.26 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.19 -0.30 52 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.97 -0.28 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.74 -0.28 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.50 -0.29 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.29 -0.28 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.10 -0.27 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.90 -0.28 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.72 -0.27 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.57 -0.24 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.41 -0.24 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.26 -0.24 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.12 -0.22 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.00 -0.21 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.88 -0.21 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.65 -0.20 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.47 -0.17 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.28 -0.18 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.15 -0.14 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.01 -0.15 51 0 0 0
TOTAL CALL 77 9,662 +62
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 59 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 57 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 54 0 24 0
29SEP26 14.00 P 0.13 0.13 0.13 0.14 +0.01 55 5 64 +5
29SEP26 14.50 P 0.00 0.00 0.00 0.25 +0.03 55 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 +0.06 55 0 624 0
29SEP26 15.50 P 0.63 0.63 0.57 0.63 +0.10 55 10 113 +4
29SEP26 16.00 P 0.00 0.00 0.00 0.89 +0.12 54 0 80 0
29SEP26 16.50 P 0.00 0.00 0.00 1.23 +0.17 55 0 77 0
29SEP26 17.00 P 0.00 0.00 0.00 1.66 +0.26 60 0 84 0
29SEP26 17.50 P 1.89 1.89 1.84 2.02 +0.25 55 4 83 -4
29SEP26 18.00 P 0.00 0.00 0.00 2.46 +0.22 55 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.92 +0.31 54 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 3.38 +0.32 0 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 3.89 +0.37 56 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 4.38 +0.29 0 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.38 +0.38 0 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 6.38 +0.35 0 0 1 -19
29SEP26 23.00 P 0.00 0.00 0.00 7.38 +0.30 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.38 +0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.38 +0.36 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.38 +0.30 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.38 +0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.38 +0.36 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.38 +0.36 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.38 +0.29 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.38 +0.36 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.38 +0.29 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.38 +0.38 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.38 +0.38 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 0.00 54 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.05 0.00 53 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.14 +0.01 53 0 9 0
29OCT26 13.00 P 0.19 0.20 0.19 0.21 +0.02 52 11 36 +5
29OCT26 13.50 P 0.28 0.28 0.28 0.31 +0.03 52 2 37 +2
29OCT26 14.00 P 0.39 0.39 0.39 0.44 +0.05 52 1 43 0
29OCT26 14.50 P 0.58 0.58 0.58 0.60 +0.06 51 1 47 +1
29OCT26 15.00 P 0.00 0.00 0.00 0.82 +0.10 52 0 48 0
29OCT26 15.50 P 0.00 0.00 0.00 1.06 +0.11 52 0 84 0
29OCT26 16.00 P 0.00 0.00 0.00 1.35 +0.15 53 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 1.65 +0.16 52 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 2.00 +0.19 53 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.37 +0.21 54 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.80 +0.28 56 0 96 0
29OCT26 18.50 P 0.00 0.00 0.00 3.11 +0.20 50 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.54 +0.17 50 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.01 +0.22 52 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 4.46 +0.25 51 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 5.40 +0.24 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.39 +0.20 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.38 +0.22 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.38 +0.27 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.38 +0.34 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.38 +0.30 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.38 +0.32 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.13 +0.01 51 0 5 0
27NOV26 12.00 P 0.00 0.00 0.00 0.19 +0.02 51 0 37 0
27NOV26 12.50 P 0.00 0.00 0.00 0.27 +0.02 51 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.38 +0.04 51 0 31 0
27NOV26 13.50 P 0.48 0.48 0.48 0.51 +0.05 51 2 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.67 +0.07 51 0 35 0
27NOV26 14.50 P 0.00 0.00 0.00 0.85 +0.08 50 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 1.08 +0.11 51 0 20 0
27NOV26 15.50 P 0.00 0.00 0.00 1.34 +0.12 51 0 99 0
27NOV26 16.00 P 0.00 0.00 0.00 1.62 +0.14 51 0 19 0
27NOV26 16.50 P 0.00 0.00 0.00 1.93 +0.16 52 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.25 +0.15 51 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.61 +0.19 52 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.93 +0.09 50 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 3.32 +0.18 50 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.72 +0.10 49 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.15 +0.12 50 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.58 +0.18 49 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.51 +0.26 51 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.44 +0.21 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.38 +0.22 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.39 +0.27 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.38 +0.32 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.38 +0.30 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.38 +0.32 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.01 50 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.01 50 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.03 50 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.03 50 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 +0.04 49 0 312 0
30DEC26 13.50 P 0.63 0.63 0.63 0.70 +0.06 50 2 43 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 +0.05 49 0 20 0
30DEC26 14.50 P 0.00 0.00 0.00 1.07 +0.08 49 0 44 0
30DEC26 15.00 P 0.00 0.00 0.00 1.30 +0.10 49 0 26 0
30DEC26 15.50 P 1.50 1.55 1.50 1.55 +0.10 49 2 43 +1
30DEC26 16.00 P 0.00 0.00 0.00 1.85 +0.14 50 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 +0.17 51 0 57 0
30DEC26 17.00 P 2.33 2.33 2.33 2.51 +0.19 51 3 34 0
30DEC26 17.50 P 0.00 0.00 0.00 2.83 +0.20 51 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.13 +0.14 49 0 558 0
30DEC26 18.50 P 0.00 0.00 0.00 3.54 +0.10 50 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.90 +0.08 49 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.31 +0.08 49 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.73 +0.09 49 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.60 +0.11 49 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.50 +0.14 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.46 +0.26 50 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.40 +0.23 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.40 +0.27 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.38 +0.27 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.38 +0.31 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.38 +0.31 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.38 +0.35 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.38 +0.29 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.38 +0.36 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.38 +0.29 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.38 +0.33 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.38 +0.33 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 0.00 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 +0.02 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 +0.02 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 +0.03 49 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.63 +0.03 49 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 +0.04 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.94 +0.05 49 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.11 +0.05 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.32 +0.07 49 0 35 0
30MAR27 14.50 P 0.00 0.00 0.00 1.55 +0.09 49 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.80 +0.10 49 0 40 0
30MAR27 15.50 P 1.99 2.00 1.99 2.07 +0.11 49 21 100 +20
30MAR27 16.00 P 0.00 0.00 0.00 2.36 +0.13 49 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.65 +0.12 49 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.97 +0.15 49 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.31 +0.17 49 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.62 +0.14 49 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.98 +0.14 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.36 +0.15 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.74 +0.07 49 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.14 +0.15 49 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 5.99 +0.18 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.81 +0.11 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.72 +0.20 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.59 +0.15 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.51 +0.20 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.44 +0.14 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.39 +0.22 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.40 +0.28 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.39 +0.30 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.38 +0.25 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.38 +0.32 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.38 +0.29 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.38 +0.32 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.38 +0.32 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 +0.02 49 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.56 +0.02 49 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.70 +0.04 49 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.84 +0.03 49 0 4 0
29JUN27 12.00 P 0.87 0.87 0.87 1.01 +0.05 49 1 17 +1
29JUN27 12.50 P 0.00 0.00 0.00 1.18 +0.04 49 0 30 0
29JUN27 13.00 P 1.44 1.44 1.44 1.38 +0.06 49 1 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.60 +0.07 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.82 +0.07 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.07 +0.09 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.33 +0.09 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.60 +0.11 48 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.89 +0.12 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.20 +0.14 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.50 +0.12 48 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.82 +0.11 48 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.15 +0.15 47 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.50 +0.17 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.87 +0.15 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.22 +0.14 47 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.60 +0.15 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.39 +0.13 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.20 +0.14 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.05 +0.10 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.91 +0.16 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.72 +0.14 44 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.71 +0.19 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.59 +0.16 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.51 +0.18 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.45 +0.21 45 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.12 +0.05 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.30 +0.05 50 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.50 +0.07 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.71 +0.07 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.93 +0.07 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.18 +0.09 49 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.44 +0.10 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.69 +0.09 49 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.98 +0.12 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.27 +0.12 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.58 +0.13 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.90 +0.14 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.22 +0.14 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.54 +0.12 48 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 4.90 +0.14 49 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.25 +0.05 48 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.62 +0.14 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.00 +0.08 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.79 +0.10 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.56 +0.16 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.38 +0.13 48 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.22 +0.15 48 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.08 +0.08 48 0 0 0
TOTAL PUT 66 6,378 +16
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$ 3.600
29SEP26 2.20 C 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.20 +0.10 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.80 +0.11 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 +0.12 61 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.61 +0.12 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.51 +0.12 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.41 +0.12 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 +0.11 28 0 750 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 +0.09 28 0 213 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 +0.07 26 0 219 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 +0.04 26 0 216 0
29SEP26 3.70 C 0.04 0.04 0.04 0.04 +0.02 26 2 452 -2
29SEP26 3.80 C 0.02 0.02 0.02 0.02 +0.01 28 2 490 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 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 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.41 +0.11 59 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.31 +0.10 53 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.21 +0.10 47 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.12 +0.11 60 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 1.02 +0.11 54 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.91 +0.11 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.81 +0.11 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.72 +0.12 38 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.62 +0.12 33 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.52 +0.11 28 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.43 +0.10 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.34 +0.09 26 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.27 +0.09 28 0 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.20 +0.07 27 0 235 0
29OCT26 3.60 C 0.00 0.00 0.00 0.14 +0.05 26 0 72 0
29OCT26 3.70 C 0.00 0.00 0.00 0.10 +0.04 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.07 +0.03 27 0 17 0
29OCT26 3.90 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.22 +0.10 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.13 +0.11 50 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 1.02 +0.11 36 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.93 +0.12 40 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.83 +0.11 36 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.73 +0.11 32 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.64 +0.11 32 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.55 +0.11 31 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.46 +0.10 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.38 +0.09 28 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.31 +0.08 28 0 120 0
27NOV26 3.50 C 0.00 0.00 0.00 0.25 +0.07 28 0 275 0
27NOV26 3.60 C 0.00 0.00 0.00 0.19 +0.05 27 0 684 0
27NOV26 3.70 C 0.14 0.14 0.14 0.15 +0.05 28 10 108 +10
27NOV26 3.80 C 0.00 0.00 0.00 0.11 +0.03 27 0 3,340 0
27NOV26 3.90 C 0.00 0.00 0.00 0.09 +0.03 29 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.42 +0.09 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.33 +0.10 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.23 +0.10 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.13 +0.10 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.03 +0.10 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.94 +0.11 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.84 +0.10 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.75 +0.10 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.66 +0.10 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.58 +0.10 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 +0.09 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 +0.08 29 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 +0.08 30 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 +0.06 28 0 198 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 +0.04 27 0 2,230 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 +0.05 29 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 +0.04 29 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.04 29 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.02 29 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.02 29 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.45 +0.10 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.36 +0.11 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.26 +0.11 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.17 +0.11 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.08 +0.11 36 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.99 +0.11 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.90 +0.11 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.82 +0.11 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.73 +0.10 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.66 +0.10 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 +0.09 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 +0.08 30 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.45 +0.07 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 +0.07 30 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 +0.06 29 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.06 30 0 90 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 +0.06 30 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 +0.06 30 0 1,786 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 1,997 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 +0.05 30 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 +0.03 30 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 +0.03 30 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 +0.02 30 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.48 +0.11 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.39 +0.12 40 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.30 +0.12 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.21 +0.12 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.12 +0.12 36 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.03 +0.12 34 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.94 +0.11 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.86 +0.11 32 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.78 +0.10 31 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.70 +0.09 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.63 +0.08 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.56 +0.07 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.50 +0.07 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.45 +0.07 29 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.40 +0.06 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.35 +0.05 28 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.31 +0.05 29 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.27 +0.04 28 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.23 +0.03 28 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 +0.03 28 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.18 +0.03 28 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.31 +0.12 37 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.22 +0.12 36 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.13 +0.11 34 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.05 +0.11 34 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.97 +0.11 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.89 +0.10 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.82 +0.10 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.75 +0.09 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.68 +0.08 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.61 +0.07 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.55 +0.07 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.50 +0.07 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.45 +0.06 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.40 +0.05 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.36 +0.05 29 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.33 +0.05 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.30 +0.05 30 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.27 +0.04 30 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.23 +0.05 31 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.20 +0.04 30 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.18 +0.03 30 0 21 0
TOTAL CALL 14 25,158 +8
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 32 0 104 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.03 30 0 90 0
29SEP26 3.50 P 0.04 0.04 0.04 0.04 -0.05 28 11 722 -11
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.07 28 0 312 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 -0.10 28 0 690 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 -0.11 29 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.31 -0.12 32 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.41 -0.12 39 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 -0.12 45 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.61 -0.12 51 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.71 -0.12 57 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.81 -0.12 63 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.91 -0.12 69 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.01 -0.12 74 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.11 -0.12 79 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.21 -0.12 84 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.31 -0.12 88 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.41 -0.12 93 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.66 -0.12 104 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.91 -0.12 114 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.16 -0.12 123 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.41 -0.12 132 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 29 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.02 29 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 -0.02 30 0 85 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 -0.03 28 0 266 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 -0.05 27 0 1,002 0
29OCT26 3.60 P 0.00 0.00 0.00 0.14 -0.07 29 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.19 -0.08 27 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.27 -0.09 30 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.34 -0.10 29 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.43 -0.10 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.52 -0.11 32 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.61 -0.12 32 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.71 -0.12 36 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.81 -0.12 39 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.91 -0.12 42 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.01 -0.12 46 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 95 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 -0.02 30 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 -0.03 28 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 -0.04 28 0 130 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 -0.04 28 0 720 0
27NOV26 3.50 P 0.00 0.00 0.00 0.13 -0.05 28 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.17 -0.07 27 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.23 -0.07 28 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.30 -0.09 29 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.37 -0.10 29 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.45 -0.10 30 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.54 -0.10 31 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.63 -0.10 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.73 -0.10 36 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.82 -0.11 36 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.91 -0.12 35 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.01 -0.12 37 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 29 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.02 30 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.02 30 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.03 30 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.04 28 0 365 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.04 29 0 561 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 -0.05 29 0 738 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 -0.05 30 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 -0.07 29 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 -0.08 30 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 -0.10 28 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 -0.10 30 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.57 -0.09 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 -0.09 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.74 -0.09 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.83 -0.10 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.92 -0.11 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 -0.12 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.11 -0.12 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.21 -0.12 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 -0.12 39 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.41 -0.12 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.66 -0.12 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.91 -0.12 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.16 -0.12 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 -0.01 31 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.02 30 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.02 31 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 -0.02 30 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.03 30 0 310 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 -0.03 30 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 -0.05 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 -0.05 29 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 -0.04 31 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 -0.06 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 -0.07 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.47 -0.07 30 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 -0.07 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 -0.08 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.70 -0.08 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.78 -0.08 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.86 -0.08 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.95 -0.08 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.03 -0.11 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 -0.11 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.21 -0.12 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.31 -0.12 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.41 -0.12 33 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 -0.02 29 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 -0.03 28 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 -0.04 28 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.30 -0.06 28 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 -0.06 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.39 -0.08 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.45 -0.08 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.53 -0.07 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 -0.08 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.67 -0.07 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.74 -0.08 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.82 -0.07 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.90 -0.07 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 -0.08 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.06 -0.08 28 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.24 -0.05 30 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.28 -0.05 30 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.33 -0.05 30 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.38 -0.05 31 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.43 -0.05 30 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.49 -0.05 31 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.55 -0.05 31 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.61 -0.06 30 0 172 0
29SEP27 4.00 P 0.00 0.00 0.00 0.67 -0.07 30 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.75 -0.07 31 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.82 -0.07 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.90 -0.07 31 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.97 -0.08 31 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.06 -0.07 32 0 0 0
TOTAL PUT 11 16,945 -11
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$ 32.720
29SEP26 18.50 C 0.00 0.00 0.00 14.24 -0.35 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.74 -0.37 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.24 -0.36 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.74 -0.30 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.75 -0.29 80 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.75 -0.29 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.75 -0.36 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.75 -0.28 45 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.75 -0.30 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.75 -0.23 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.75 -0.23 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.75 -0.23 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.76 -0.22 24 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.76 -0.23 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.80 -0.22 18 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 0.93 -0.22 17 0 27 0
29SEP26 33.00 C 0.39 0.41 0.34 0.37 -0.15 18 97 565 -20
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.06 18 10 686 +10
29SEP26 35.00 C 0.04 0.04 0.04 0.02 -0.02 18 5 927 +5
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 313 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.76 -0.43 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.77 -0.36 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.77 -0.36 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.77 -0.37 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.78 -0.37 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.79 -0.36 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.82 -0.35 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.83 -0.22 19 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.84 -0.22 16 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.88 -0.22 16 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 1.99 -0.20 16 0 159 0
29OCT26 32.00 C 0.00 0.00 0.00 1.23 -0.19 16 0 299 0
29OCT26 33.00 C 0.70 0.70 0.67 0.66 -0.13 16 30 408 +15
29OCT26 34.00 C 0.00 0.00 0.00 0.33 -0.09 16 0 310 0
29OCT26 35.00 C 0.00 0.00 0.00 0.14 -0.04 16 0 364 0
29OCT26 36.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 280 0
29OCT26 37.00 C 0.08 0.08 0.08 0.02 -0.01 17 20 76 -5
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.85 -0.35 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.85 -0.36 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.86 -0.36 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.88 -0.36 18 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.89 -0.37 17 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.91 -0.22 17 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.95 -0.22 17 0 15 0
27NOV26 30.00 C 3.16 3.16 3.04 3.04 -0.22 17 4 15 -2
27NOV26 31.00 C 0.00 0.00 0.00 2.22 -0.21 17 0 110 0
27NOV26 32.00 C 0.00 0.00 0.00 1.50 -0.18 16 0 150 0
27NOV26 33.00 C 0.97 0.97 0.97 0.96 -0.18 16 30 45 -17
27NOV26 34.00 C 0.59 0.59 0.59 0.60 -0.11 17 15 332 0
27NOV26 35.00 C 0.00 0.00 0.00 0.34 -0.07 17 0 425 0
27NOV26 36.00 C 0.00 0.00 0.00 0.18 -0.04 17 0 21 0
27NOV26 37.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 19 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.86 -0.45 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.92 -0.36 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.94 -0.37 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.96 -0.36 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.98 -0.36 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.00 -0.36 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.04 -0.34 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.02 -0.21 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.09 -0.21 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.23 -0.19 17 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.45 -0.20 17 0 228 0
30DEC26 32.00 C 1.80 1.80 1.80 1.77 -0.17 17 16 236 -1
30DEC26 33.00 C 0.00 0.00 0.00 1.25 -0.13 17 0 31 0
30DEC26 34.00 C 0.86 0.86 0.86 0.85 -0.09 17 15 73 +15
30DEC26 35.00 C 0.60 0.60 0.60 0.54 -0.07 17 11 246 +11
30DEC26 36.00 C 0.00 0.00 0.00 0.33 -0.04 17 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 0.19 -0.03 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 0.00 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.06 -0.25 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.08 -0.22 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.09 -0.23 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.11 -0.23 15 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.30 -0.26 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.30 -0.32 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.39 -0.26 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.34 -0.37 17 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.49 -0.19 17 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.70 -0.17 17 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.98 -0.15 17 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.41 -0.15 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.82 -0.11 17 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.41 -0.05 18 0 500 0
30MAR27 35.00 C 1.12 1.12 1.12 1.01 -0.11 17 2 654 -2
30MAR27 36.00 C 0.00 0.00 0.00 0.75 -0.06 17 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 -0.05 17 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.37 -0.03 17 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.25 -0.02 17 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 0.00 17 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 17 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.16 -0.23 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.19 -0.23 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.22 -0.22 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.44 -0.04 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.47 -0.31 25 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.53 -0.29 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.61 -0.27 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.65 -0.34 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.94 -0.06 20 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.12 -0.12 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.44 -0.20 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.82 -0.19 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.29 -0.16 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.86 -0.06 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.49 -0.08 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.18 -0.05 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.94 -0.01 19 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.73 +0.01 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.56 +0.01 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.34 -0.37 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.44 -0.05 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.47 -0.31 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.60 -0.27 23 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.66 -0.30 21 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.73 -0.37 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.03 -0.12 20 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.32 -0.18 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.65 -0.17 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.05 -0.16 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.52 -0.16 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.11 -0.12 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.72 -0.16 19 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.45 -0.08 19 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.17 -0.08 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.95 -0.06 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.75 -0.05 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.60 -0.04 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.48 -0.03 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.29 -0.03 19 0 0 0
TOTAL CALL 255 10,290 +9
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 206 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 519 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 0.00 18 0 973 0
29SEP26 32.00 P 0.19 0.22 0.17 0.20 +0.03 18 201 1,640 +201
29SEP26 33.00 P 0.63 0.68 0.62 0.64 +0.12 19 61 699 -61
29SEP26 34.00 P 0.00 0.00 0.00 1.35 +0.14 18 0 385 0
29SEP26 35.00 P 0.00 0.00 0.00 2.28 +0.21 0 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 3.28 +0.22 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.28 +0.22 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.28 +0.22 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.33 +0.27 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.33 +0.27 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.33 +0.27 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.33 +0.27 69 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.32 +0.26 72 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.32 +0.26 77 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.32 +0.26 81 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.32 +0.26 86 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.32 +0.26 91 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 16 0 214 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 443 0
29OCT26 31.00 P 0.00 0.00 0.00 0.16 +0.03 16 12 426 +12
29OCT26 32.00 P 0.00 0.00 0.00 0.41 +0.07 16 12 556 0
29OCT26 33.00 P 0.00 0.00 0.00 0.87 +0.11 16 0 666 0
29OCT26 34.00 P 1.50 1.61 1.50 1.54 +0.18 17 134 278 +44
29OCT26 35.00 P 0.00 0.00 0.00 2.33 +0.19 16 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.28 +0.21 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.28 +0.22 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.28 +0.22 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.33 +0.27 33 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.33 +0.27 36 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.33 +0.27 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.33 +0.27 43 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.37 +0.31 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 0.00 17 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 34 0
27NOV26 30.00 P 0.00 0.00 0.00 0.15 +0.02 17 0 422 0
27NOV26 31.00 P 0.00 0.00 0.00 0.32 +0.04 17 0 854 0
27NOV26 32.00 P 0.00 0.00 0.00 0.62 +0.07 17 0 396 0
27NOV26 33.00 P 0.00 0.00 0.00 1.12 +0.15 18 0 487 0
27NOV26 34.00 P 0.00 0.00 0.00 1.70 +0.16 17 0 194 0
27NOV26 35.00 P 0.00 0.00 0.00 2.46 +0.11 17 0 88 0
27NOV26 36.00 P 0.00 0.00 0.00 3.33 +0.20 17 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.28 +0.21 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.28 +0.22 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.33 +0.27 27 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.33 +0.27 30 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.33 +0.27 33 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.33 +0.27 36 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.37 +0.31 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 17 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 271 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 +0.02 17 0 198 0
30DEC26 30.00 P 0.00 0.00 0.00 0.26 +0.04 17 0 159 0
30DEC26 31.00 P 0.46 0.46 0.46 0.46 +0.05 17 1 267 0
30DEC26 32.00 P 0.00 0.00 0.00 0.78 +0.08 17 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.26 +0.12 17 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.88 +0.15 17 0 35 0
30DEC26 35.00 P 0.00 0.00 0.00 2.57 +0.09 17 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.39 +0.19 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.30 +0.20 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.28 +0.22 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.33 +0.27 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.33 +0.27 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.33 +0.27 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.33 +0.27 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.37 +0.31 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.32 +0.26 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.32 +0.26 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.32 +0.26 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.32 +0.26 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.02 0.00 17 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.17 +0.02 17 0 160 0
30MAR27 29.00 P 0.34 0.34 0.34 0.30 +0.03 17 6 231 +6
30MAR27 30.00 P 0.00 0.00 0.00 0.52 +0.06 17 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 0.80 +0.07 17 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.16 +0.09 17 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.64 +0.19 17 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.19 +0.15 17 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.85 +0.17 17 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.60 +0.18 17 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.42 +0.19 17 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.32 +0.21 17 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.33 +0.27 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.33 +0.27 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.33 +0.27 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.33 +0.27 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.40 +0.34 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.32 +0.26 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.32 +0.26 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.32 +0.26 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.24 +0.05 19 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.35 +0.05 19 0 30 0
29JUN27 28.00 P 0.46 0.46 0.46 0.55 +0.09 19 5 42 +5
29JUN27 29.00 P 0.00 0.00 0.00 0.77 +0.11 19 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 1.10 +0.14 19 0 129 0
29JUN27 31.00 P 0.00 0.00 0.00 1.44 +0.16 19 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.87 +0.18 19 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.37 +0.19 18 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.04 +0.22 19 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.69 +0.23 19 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.26 +0.18 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.15 +0.30 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.94 +0.24 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.74 +0.21 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.59 +0.36 18 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.51 +0.37 18 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.41 +0.32 18 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.40 +0.27 20 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 8 0
29SEP27 24.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.50 +0.03 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.72 +0.05 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.98 +0.06 19 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 1.29 +0.07 19 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 1.66 +0.07 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.16 +0.13 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.63 +0.14 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.24 +0.14 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.86 +0.12 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.56 +0.17 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.30 +0.13 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.09 +0.18 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.97 +0.36 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.81 +0.28 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.68 +0.30 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.57 +0.34 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.47 +0.33 19 0 0 0
TOTAL PUT 432 13,980 +207
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$ 4.220
18SEP26 3.20 C 0.00 0.00 0.00 1.02 - 0 0 0 -
18SEP26 3.25 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
18SEP26 3.30 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
18SEP26 3.35 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
18SEP26 3.40 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
18SEP26 3.45 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
18SEP26 3.50 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
18SEP26 3.55 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
18SEP26 3.60 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
18SEP26 3.65 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
18SEP26 3.70 C 0.00 0.00 0.00 0.53 0.00 81 0 0 0
18SEP26 3.75 C 0.00 0.00 0.00 0.48 0.00 74 0 0 0
18SEP26 3.80 C 0.00 0.00 0.00 0.43 0.00 67 0 0 0
18SEP26 3.85 C 0.00 0.00 0.00 0.39 0.00 74 0 0 0
18SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.01 67 0 0 0
18SEP26 3.95 C 0.00 0.00 0.00 0.30 -0.01 69 0 0 0
18SEP26 4.00 C 0.00 0.00 0.00 0.26 -0.01 68 0 0 0
18SEP26 4.05 C 0.00 0.00 0.00 0.23 -0.01 73 0 0 0
18SEP26 4.10 C 0.00 0.00 0.00 0.19 -0.01 68 0 0 0
18SEP26 4.15 C 0.15 0.15 0.15 0.16 -0.02 69 100 100 +100
18SEP26 4.20 C 0.13 0.13 0.13 0.14 -0.01 73 100 100 +100
18SEP26 4.25 C 0.00 0.00 0.00 0.11 -0.02 70 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.02 70 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.07 -0.02 69 0 0 0
18SEP26 4.40 C 0.06 0.06 0.06 0.06 -0.02 72 10 10 +10
18SEP26 4.45 C 0.00 0.00 0.00 0.05 -0.01 74 0 10 0
18SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.01 74 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.03 -0.01 73 0 0 0
18SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 70 0 67 0
18SEP26 4.65 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
18SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 107 0 100 0
18SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 140 0 90 0
18SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 155 0 68 0
18SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 162 0 60 0
18SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
25SEP26 3.20 C 0.00 0.00 0.00 1.02 - 0 0 0 -
25SEP26 3.25 C 0.00 0.00 0.00 0.97 - 0 0 0 -
25SEP26 3.30 C 0.00 0.00 0.00 0.92 - 0 0 0 -
25SEP26 3.35 C 0.00 0.00 0.00 0.88 - 74 0 0 -
25SEP26 3.40 C 0.00 0.00 0.00 0.83 - 70 0 0 -
25SEP26 3.45 C 0.00 0.00 0.00 0.78 - 66 0 0 -
25SEP26 3.50 C 0.00 0.00 0.00 0.73 - 62 0 0 -
25SEP26 3.55 C 0.00 0.00 0.00 0.68 - 58 0 0 -
25SEP26 3.60 C 0.00 0.00 0.00 0.64 - 66 0 0 -
25SEP26 3.65 C 0.00 0.00 0.00 0.59 - 61 0 0 -
25SEP26 3.70 C 0.00 0.00 0.00 0.55 - 65 0 0 -
25SEP26 3.75 C 0.00 0.00 0.00 0.50 - 60 0 0 -
25SEP26 3.80 C 0.00 0.00 0.00 0.46 - 61 0 0 -
25SEP26 3.85 C 0.00 0.00 0.00 0.41 - 56 0 0 -
25SEP26 3.90 C 0.00 0.00 0.00 0.37 - 56 0 0 -
25SEP26 3.95 C 0.00 0.00 0.00 0.35 - 64 0 0 -
25SEP26 4.00 C 0.00 0.00 0.00 0.32 - 65 0 0 -
25SEP26 4.05 C 0.00 0.00 0.00 0.28 - 62 0 0 -
25SEP26 4.10 C 0.00 0.00 0.00 0.25 - 63 0 0 -
25SEP26 4.15 C 0.00 0.00 0.00 0.23 - 65 0 0 -
25SEP26 4.20 C 0.00 0.00 0.00 0.20 - 64 0 0 -
25SEP26 4.25 C 0.18 0.18 0.18 0.17 - 62 100 100 -
25SEP26 4.30 C 0.00 0.00 0.00 0.15 - 62 0 0 -
25SEP26 4.35 C 0.00 0.00 0.00 0.14 - 66 0 0 -
25SEP26 4.40 C 0.00 0.00 0.00 0.12 - 65 0 0 -
25SEP26 4.45 C 0.00 0.00 0.00 0.10 - 64 0 0 -
25SEP26 4.50 C 0.00 0.00 0.00 0.09 - 65 0 0 -
25SEP26 4.55 C 0.00 0.00 0.00 0.08 - 66 0 0 -
25SEP26 4.60 C 0.00 0.00 0.00 0.07 - 67 0 0 -
25SEP26 4.65 C 0.00 0.00 0.00 0.06 - 67 0 0 -
25SEP26 4.70 C 0.00 0.00 0.00 0.05 - 66 0 0 -
25SEP26 4.75 C 0.00 0.00 0.00 0.04 - 65 0 0 -
25SEP26 4.80 C 0.00 0.00 0.00 0.03 - 63 0 0 -
25SEP26 4.85 C 0.00 0.00 0.00 0.02 - 59 0 0 -
25SEP26 4.90 C 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 4.95 C 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 5.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 5.10 C 0.00 0.00 0.00 0.01 - 64 0 0 -
25SEP26 5.20 C 0.00 0.00 0.00 0.01 - 69 0 0 -
25SEP26 5.30 C 0.00 0.00 0.00 0.01 - 74 0 0 -
25SEP26 5.40 C 0.00 0.00 0.00 0.01 - 79 0 0 -
29SEP26 3.30 C 0.00 0.00 0.00 0.93 +0.01 65 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.83 0.00 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.74 +0.01 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.65 +0.01 63 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 0.00 61 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.48 0.00 61 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 -0.01 63 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 -0.01 62 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 -0.01 62 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 0.00 63 0 0 0
29SEP26 4.30 C 0.18 0.18 0.18 0.19 0.00 65 100 100 +100
29SEP26 4.40 C 0.00 0.00 0.00 0.15 0.00 65 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 0.00 65 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.01 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 0.00 65 0 60 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 0.00 68 0 975 0
29SEP26 4.90 C 0.05 0.05 0.05 0.04 0.00 65 100 1,200 +100
29SEP26 5.00 C 0.04 0.04 0.04 0.03 0.00 65 1 385 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 71 0 444 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.98 +0.01 60 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.89 0.00 58 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.81 0.00 59 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.73 -0.01 58 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.66 0.00 59 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.60 0.00 60 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.54 0.00 61 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.47 0.00 59 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.42 0.00 59 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.37 -0.01 59 0 15 0
29OCT26 4.30 C 0.00 0.00 0.00 0.33 0.00 60 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.30 +0.01 62 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.26 0.00 62 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.22 -0.01 60 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.19 -0.01 60 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 0.00 61 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.14 -0.01 60 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.12 -0.01 60 0 55 0
29OCT26 5.25 C 0.00 0.00 0.00 0.09 0.00 62 0 180 0
29OCT26 5.50 C 0.00 0.00 0.00 0.06 0.00 62 0 36 0
29OCT26 5.75 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.03 0.00 64 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.02 0.00 64 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 1.04 +0.01 61 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.96 +0.01 60 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.89 +0.01 60 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.82 -0.01 60 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.75 -0.01 60 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.69 -0.01 60 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.63 -0.01 60 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.58 0.00 60 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.53 0.00 61 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.48 0.00 60 0 45 0
27NOV26 4.30 C 0.00 0.00 0.00 0.44 +0.01 61 0 105 0
27NOV26 4.40 C 0.00 0.00 0.00 0.40 +0.01 61 0 80 0
27NOV26 4.50 C 0.00 0.00 0.00 0.37 +0.01 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.33 +0.01 61 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.30 +0.01 62 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.27 +0.01 61 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.24 +0.01 61 0 225 0
27NOV26 5.00 C 0.00 0.00 0.00 0.22 +0.01 62 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.17 +0.01 62 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.13 +0.01 62 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.10 +0.01 62 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.07 0.00 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 0.00 61 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.10 +0.01 60 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.03 -0.01 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.96 -0.01 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 -0.01 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 0.00 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 0.00 62 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 0.00 61 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 -0.01 60 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.62 +0.01 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.58 0.00 61 0 15 0
30DEC26 4.30 C 0.00 0.00 0.00 0.53 +0.01 60 0 30 0
30DEC26 4.40 C 0.48 0.48 0.48 0.49 +0.01 60 15 75 +15
30DEC26 4.50 C 0.46 0.46 0.46 0.45 -0.01 60 5 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 +0.01 60 0 45 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 0.00 61 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 -0.01 60 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.33 0.00 61 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 0.00 60 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 +0.01 61 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 +0.01 61 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 0.00 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.01 61 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 60 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.01 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 60 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.25 +0.01 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.18 +0.01 59 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.12 +0.01 59 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.06 0.00 59 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.01 +0.01 59 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 +0.01 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.91 +0.01 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.86 +0.01 59 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 +0.02 60 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.77 -0.02 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.73 -0.01 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.69 -0.01 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.66 -0.01 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.63 0.00 60 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.59 -0.01 60 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.56 0.00 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.53 0.00 60 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.51 +0.01 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.42 -0.01 59 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.37 -0.01 59 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.33 +0.01 60 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.29 +0.01 61 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 +0.01 60 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 0.00 60 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 +0.01 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 +0.01 60 0 18 0
29JUN27 3.30 C 0.00 0.00 0.00 1.34 -0.01 58 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.29 0.00 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.23 -0.01 58 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.18 0.00 59 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.13 0.00 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.08 0.00 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.03 -0.01 59 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.99 0.00 59 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.94 -0.01 59 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.90 -0.01 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.86 -0.01 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.82 -0.01 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.81 +0.01 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.77 +0.01 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.74 +0.01 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.71 +0.01 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.68 +0.01 60 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.65 +0.01 60 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.58 +0.01 60 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 -0.01 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.46 0.00 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.41 0.00 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.37 0.00 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.32 -0.01 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.29 -0.01 59 0 4 0
29JUN27 7.00 C 0.00 0.00 0.00 0.25 -0.01 58 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.47 +0.01 61 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.42 +0.01 61 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.37 +0.01 61 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.32 +0.01 61 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.27 +0.01 61 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.23 +0.01 61 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.16 0.00 59 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.12 0.00 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.08 0.00 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.05 0.00 60 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.01 0.00 60 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.98 0.00 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.95 +0.01 61 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.92 +0.02 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.89 +0.02 61 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.86 +0.01 61 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.83 +0.01 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.80 +0.01 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.73 0.00 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.67 0.00 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.62 +0.01 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.57 +0.01 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.52 0.00 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.48 0.00 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.44 0.00 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.41 +0.01 61 0 0 0
TOTAL CALL 531 8,833 +425
18SEP26 3.20 P 0.00 0.00 0.00 0.01 - 153 0 0 -
18SEP26 3.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 3.35 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 3.65 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
18SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 3.75 P 0.00 0.00 0.00 0.01 0.00 76 0 200 0
18SEP26 3.80 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
18SEP26 3.85 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
18SEP26 3.90 P 0.00 0.00 0.00 0.02 -0.02 68 0 0 0
18SEP26 3.95 P 0.00 0.00 0.00 0.04 -0.01 78 0 100 0
18SEP26 4.00 P 0.00 0.00 0.00 0.05 -0.01 76 0 120 0
18SEP26 4.05 P 0.00 0.00 0.00 0.06 -0.01 73 0 0 0
18SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.01 75 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.10 -0.01 76 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.12 -0.02 74 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.15 -0.01 76 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.01 77 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.20 -0.03 70 0 0 0
18SEP26 4.40 P 0.00 0.00 0.00 0.25 -0.01 79 0 1 0
18SEP26 4.45 P 0.00 0.00 0.00 0.27 -0.02 68 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.32 -0.03 76 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.36 -0.01 75 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.41 -0.01 82 0 0 0
18SEP26 4.65 P 0.00 0.00 0.00 0.45 -0.02 78 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.49 -0.02 71 0 0 0
18SEP26 4.75 P 0.00 0.00 0.00 0.54 -0.02 76 0 0 0
18SEP26 4.80 P 0.00 0.00 0.00 0.59 -0.01 81 0 1 0
18SEP26 4.85 P 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
18SEP26 4.90 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
25SEP26 3.20 P 0.00 0.00 0.00 0.01 - 92 0 0 -
25SEP26 3.25 P 0.00 0.00 0.00 0.01 - 88 0 0 -
25SEP26 3.30 P 0.00 0.00 0.00 0.01 - 83 0 0 -
25SEP26 3.35 P 0.00 0.00 0.00 0.01 - 79 0 0 -
25SEP26 3.40 P 0.00 0.00 0.00 0.01 - 75 0 0 -
25SEP26 3.45 P 0.00 0.00 0.00 0.01 - 71 0 0 -
25SEP26 3.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
25SEP26 3.55 P 0.00 0.00 0.00 0.01 - 63 0 0 -
25SEP26 3.60 P 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 3.65 P 0.02 0.02 0.02 0.01 - 54 135 135 -
25SEP26 3.70 P 0.00 0.00 0.00 0.02 - 60 0 0 -
25SEP26 3.75 P 0.00 0.00 0.00 0.03 - 62 0 0 -
25SEP26 3.80 P 0.00 0.00 0.00 0.04 - 63 0 0 -
25SEP26 3.85 P 0.00 0.00 0.00 0.05 - 63 0 0 -
25SEP26 3.90 P 0.00 0.00 0.00 0.07 - 67 0 0 -
25SEP26 3.95 P 0.00 0.00 0.00 0.08 - 65 0 0 -
25SEP26 4.00 P 0.00 0.00 0.00 0.09 - 63 0 0 -
25SEP26 4.05 P 0.00 0.00 0.00 0.11 - 64 0 0 -
25SEP26 4.10 P 0.00 0.00 0.00 0.13 - 64 0 0 -
25SEP26 4.15 P 0.00 0.00 0.00 0.15 - 63 0 0 -
25SEP26 4.20 P 0.00 0.00 0.00 0.17 - 62 0 0 -
25SEP26 4.25 P 0.00 0.00 0.00 0.21 - 66 0 0 -
25SEP26 4.30 P 0.00 0.00 0.00 0.23 - 64 0 0 -
25SEP26 4.35 P 0.00 0.00 0.00 0.27 - 67 0 0 -
25SEP26 4.40 P 0.00 0.00 0.00 0.30 - 66 0 0 -
25SEP26 4.45 P 0.00 0.00 0.00 0.33 - 65 0 0 -
25SEP26 4.50 P 0.00 0.00 0.00 0.37 - 67 0 0 -
25SEP26 4.55 P 0.00 0.00 0.00 0.41 - 68 0 0 -
25SEP26 4.60 P 0.00 0.00 0.00 0.45 - 68 0 0 -
25SEP26 4.65 P 0.00 0.00 0.00 0.49 - 69 0 0 -
25SEP26 4.70 P 0.00 0.00 0.00 0.53 - 68 0 0 -
25SEP26 4.75 P 0.00 0.00 0.00 0.57 - 67 0 0 -
25SEP26 4.80 P 0.00 0.00 0.00 0.62 - 71 0 0 -
25SEP26 4.85 P 0.00 0.00 0.00 0.67 - 74 0 0 -
25SEP26 4.90 P 0.00 0.00 0.00 0.72 - 78 0 0 -
25SEP26 4.95 P 0.00 0.00 0.00 0.75 - 68 0 0 -
25SEP26 5.00 P 0.00 0.00 0.00 0.81 - 79 0 0 -
25SEP26 5.10 P 0.00 0.00 0.00 0.89 - 68 0 0 -
25SEP26 5.20 P 0.00 0.00 0.00 0.99 - 73 0 0 -
25SEP26 5.30 P 0.00 0.00 0.00 1.08 - 0 0 0 -
25SEP26 5.40 P 0.00 0.00 0.00 1.18 - 0 0 0 -
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
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 -0.01 57 0 200 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 63 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.01 63 0 100 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.01 61 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.01 64 0 126 0
29SEP26 4.10 P 0.14 0.16 0.14 0.16 -0.01 64 633 633 +532
29SEP26 4.20 P 0.19 0.20 0.19 0.21 -0.01 65 690 682 +682
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.01 63 0 115 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.02 63 0 1,516 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 -0.01 67 0 64 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 -0.02 66 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 +0.01 70 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 -0.02 66 0 390 0
29SEP26 4.90 P 0.00 0.00 0.00 0.73 0.00 72 0 1,195 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 -0.01 68 0 686 0
29SEP26 5.25 P 0.00 0.00 0.00 1.05 0.00 74 0 30 0
29SEP26 5.50 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
29OCT26 3.30 P 0.05 0.05 0.05 0.05 0.00 61 100 100 +100
29OCT26 3.40 P 0.00 0.00 0.00 0.07 0.00 62 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 0.00 61 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.17 0.00 61 0 318 0
29OCT26 3.90 P 0.19 0.19 0.19 0.21 0.00 62 29 29 +29
29OCT26 4.00 P 0.23 0.24 0.23 0.25 0.00 61 42 249 +41
29OCT26 4.10 P 0.28 0.28 0.28 0.29 -0.01 60 29 29 +29
29OCT26 4.20 P 0.32 0.34 0.32 0.34 -0.01 60 136 126 +126
29OCT26 4.30 P 0.00 0.00 0.00 0.40 0.00 61 0 15 0
29OCT26 4.40 P 0.46 0.46 0.46 0.45 -0.02 60 17 47 +17
29OCT26 4.50 P 0.00 0.00 0.00 0.52 -0.01 61 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.58 -0.02 59 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.66 -0.02 61 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 0.74 0.00 62 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 0.82 -0.01 63 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 0.90 -0.01 63 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.11 +0.01 63 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.34 0.00 66 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.56 -0.01 63 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.79 -0.01 59 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.04 -0.01 65 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 0.00 62 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.15 0.00 61 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.18 0.00 61 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.22 +0.01 61 0 100 0
27NOV26 3.80 P 0.00 0.00 0.00 0.26 +0.01 62 0 0 0
27NOV26 3.90 P 0.28 0.28 0.28 0.30 +0.01 61 14 14 +14
27NOV26 4.00 P 0.32 0.32 0.32 0.34 +0.01 61 31 31 +31
27NOV26 4.10 P 0.36 0.37 0.36 0.39 +0.02 61 43 43 +43
27NOV26 4.20 P 0.42 0.43 0.42 0.44 +0.02 61 146 168 +138
27NOV26 4.30 P 0.00 0.00 0.00 0.50 +0.02 61 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.56 0.00 61 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.62 -0.01 61 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.68 -0.02 60 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 0.76 0.00 62 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.83 +0.01 62 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 0.90 0.00 62 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 0.98 0.00 62 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.18 0.00 63 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.40 0.00 65 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.61 -0.01 63 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.83 -0.02 62 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.06 -0.02 61 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.30 -0.02 62 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.54 -0.02 61 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.79 -0.01 65 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 0.00 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 0.00 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 0.00 61 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.01 60 0 90 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.01 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 +0.01 60 0 90 0
30DEC26 3.90 P 0.35 0.36 0.35 0.37 +0.01 60 80 80 +74
30DEC26 4.00 P 0.41 0.41 0.41 0.42 +0.01 60 14 104 +14
30DEC26 4.10 P 0.44 0.46 0.44 0.47 +0.01 60 153 153 +148
30DEC26 4.20 P 0.50 0.51 0.50 0.52 +0.01 60 160 160 +115
30DEC26 4.30 P 0.00 0.00 0.00 0.58 +0.02 60 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 0.00 60 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 -0.01 59 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 -0.01 60 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.83 -0.01 60 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 0.90 -0.01 60 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 0.97 0.00 60 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.05 +0.01 61 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.25 0.00 62 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.45 +0.01 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.66 -0.01 62 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.88 +0.01 62 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.09 -0.03 59 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.32 -0.03 59 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.57 -0.01 63 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.80 -0.02 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.28 0.00 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.32 0.00 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 -0.01 58 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.01 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 +0.01 60 0 6 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 +0.01 59 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 +0.01 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.58 +0.01 59 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.64 +0.02 60 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 +0.02 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.75 +0.02 60 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.81 +0.01 59 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 0.87 0.00 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.93 -0.01 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.00 0.00 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.06 -0.01 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.13 0.00 59 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.21 +0.01 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.39 -0.01 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 -0.01 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.79 0.00 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.00 0.00 61 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.21 0.00 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.42 -0.01 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.64 -0.01 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.87 -0.01 60 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.38 -0.02 58 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.42 -0.02 58 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.48 0.00 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 -0.01 59 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 0.00 59 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 -0.01 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.67 -0.01 59 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 -0.01 59 0 20 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 -0.01 59 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 -0.02 59 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.89 -0.02 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.97 0.00 60 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.03 -0.01 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.09 -0.01 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.16 0.00 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.21 -0.02 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.30 0.00 60 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.35 -0.02 59 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.55 0.00 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.71 -0.03 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.90 -0.03 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.10 -0.03 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.31 -0.02 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.52 -0.02 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.73 -0.03 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.95 -0.02 59 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.51 0.00 61 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.56 0.00 61 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.61 0.00 62 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.65 0.00 61 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.70 -0.01 61 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.75 -0.02 61 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.81 -0.01 61 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.86 -0.02 61 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.92 -0.02 61 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.98 -0.02 61 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.04 -0.02 61 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.12 0.00 62 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.19 0.00 62 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.25 -0.01 62 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.30 0.00 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.37 0.00 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.44 0.00 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.51 0.00 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.68 -0.04 61 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.87 0.00 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.06 0.00 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.25 0.00 61 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.45 -0.04 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.65 -0.01 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.86 -0.01 61 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.07 -0.01 61 0 0 0
TOTAL PUT 2,452 11,695 +2,133
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$ 3.420
29SEP26 2.50 C 0.00 0.00 0.00 0.94 -0.04 102 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.84 -0.04 91 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.74 -0.04 81 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.64 -0.05 71 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.54 -0.05 61 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 -0.05 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.35 -0.04 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 -0.04 43 0 1 0
29SEP26 3.40 C 0.11 0.11 0.11 0.13 -0.04 42 1 21 0
29SEP26 3.50 C 0.08 0.08 0.08 0.09 -0.03 44 50 132 +50
29SEP26 3.60 C 0.00 0.00 0.00 0.06 -0.02 45 0 70 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 -0.02 47 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.02 44 0 98 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.01 43 0 45 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 74 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 468 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 82 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 95 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 99 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 119 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 128 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 144 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 152 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 159 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 166 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 172 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 179 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 185 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 191 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 196 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 201 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 207 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 212 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 216 0 15 0
29OCT26 2.50 C 0.00 0.00 0.00 0.95 -0.05 62 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.86 -0.05 61 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.77 -0.04 59 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.67 -0.05 52 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.58 -0.05 49 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.50 -0.04 49 0 6 0
29OCT26 3.10 C 0.00 0.00 0.00 0.42 -0.03 47 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.36 -0.03 48 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.30 -0.03 48 0 56 0
29OCT26 3.40 C 0.00 0.00 0.00 0.24 -0.03 46 0 27 0
29OCT26 3.50 C 0.00 0.00 0.00 0.20 -0.03 48 0 37 0
29OCT26 3.60 C 0.00 0.00 0.00 0.16 -0.03 47 0 27 0
29OCT26 3.70 C 0.00 0.00 0.00 0.13 -0.03 48 0 303 0
29OCT26 3.80 C 0.11 0.11 0.10 0.10 -0.03 47 50 51 +50
29OCT26 3.90 C 0.00 0.00 0.00 0.08 -0.02 48 0 190 0
29OCT26 4.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 449 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 -0.01 48 0 57 0
29OCT26 4.20 C 0.07 0.07 0.07 0.04 -0.01 49 20 3,691 0
29OCT26 4.30 C 0.06 0.06 0.06 0.03 -0.01 49 30 166 -30
29OCT26 4.40 C 0.00 0.00 0.00 0.02 -0.01 47 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 1,224 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 19 0
27NOV26 2.50 C 0.00 0.00 0.00 0.98 -0.04 59 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.88 -0.03 53 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.79 -0.05 51 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.71 -0.04 51 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.63 -0.04 50 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.56 -0.04 50 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.49 -0.04 49 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.42 -0.05 48 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.37 -0.03 49 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
27NOV26 4.10 C 0.12 0.12 0.12 0.10 -0.02 49 30 30 +30
27NOV26 4.20 C 0.00 0.00 0.00 0.08 -0.02 48 0 5 0
27NOV26 4.30 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 -0.01 46 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 -0.01 42 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 -0.03 54 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 -0.04 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 -0.03 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.75 -0.03 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.68 -0.03 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.55 -0.01 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 -0.03 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 -0.01 50 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.38 -0.03 48 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 -0.03 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.30 -0.03 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 -0.03 48 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 -0.03 48 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 152 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 -0.02 48 0 6 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 -0.02 48 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.01 49 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 -0.02 49 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 305 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.01 50 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.01 50 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 50 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 49 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 50 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 190 0
30MAR27 2.50 C 0.00 0.00 0.00 1.08 -0.04 52 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.01 -0.03 52 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.93 -0.04 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.86 -0.04 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.80 -0.03 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.74 -0.03 50 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.67 -0.04 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.62 -0.03 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.57 -0.03 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.53 -0.03 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.49 -0.02 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.41 -0.03 49 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.38 -0.03 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 -0.02 50 0 100 0
30MAR27 4.10 C 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.01 50 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.01 50 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.02 49 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.01 50 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.01 50 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.01 49 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30MAR27 5.50 C 0.12 0.12 0.12 0.08 -0.01 50 4 220 -3
30MAR27 5.75 C 0.00 0.00 0.00 0.07 0.00 51 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 50 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 107 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 213 0
29JUN27 2.50 C 0.00 0.00 0.00 1.09 -0.04 54 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.01 -0.05 53 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.94 -0.05 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.87 -0.05 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.80 -0.05 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.74 -0.05 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.68 -0.05 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.63 -0.05 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.58 -0.05 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.54 -0.04 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.49 -0.04 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.45 -0.04 49 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.42 -0.04 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.38 -0.04 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.35 -0.04 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.32 -0.04 49 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.27 -0.03 48 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.25 -0.03 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.23 -0.03 49 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.21 -0.03 49 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.19 -0.03 48 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 -0.03 48 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 -0.02 49 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 31 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 -0.02 48 0 5 0
29JUN27 5.50 C 0.16 0.17 0.16 0.09 -0.02 48 4 10 +1
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.02 48 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 -0.01 49 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 -0.01 48 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 243 0
29SEP27 2.50 C 0.00 0.00 0.00 1.11 -0.04 54 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.04 -0.04 53 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.97 -0.04 52 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.91 -0.04 52 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.85 -0.04 52 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.79 -0.04 51 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.74 -0.03 51 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.69 -0.03 51 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.64 -0.04 51 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.60 -0.03 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.56 -0.03 50 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.52 -0.03 50 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.49 -0.03 50 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.43 -0.02 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.40 -0.02 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.37 -0.03 50 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.33 -0.02 50 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
29SEP27 4.50 C 0.38 0.38 0.38 0.29 -0.02 50 225 225 +225
29SEP27 4.60 C 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.25 -0.02 50 0 91 0
TOTAL CALL 414 34,117 +323
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 44 0 229 0
29SEP26 3.20 P 0.04 0.04 0.04 0.04 +0.01 44 2 183 -2
29SEP26 3.30 P 0.06 0.06 0.06 0.06 0.00 40 17 267 -17
29SEP26 3.40 P 0.10 0.10 0.10 0.11 +0.01 44 2 208 -2
29SEP26 3.50 P 0.16 0.16 0.16 0.16 +0.01 42 32 195 +28
29SEP26 3.60 P 0.00 0.00 0.00 0.22 0.00 38 0 456 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 +0.02 43 0 82 0
29SEP26 3.80 P 0.00 0.00 0.00 0.39 +0.02 39 0 104 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 +0.02 0 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 +0.04 53 0 351 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 +0.03 0 0 91 0
29SEP26 4.20 P 0.00 0.00 0.00 0.78 +0.04 0 0 293 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 +0.04 0 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 +0.04 0 0 200 0
29SEP26 4.50 P 0.00 0.00 0.00 1.08 +0.04 0 0 1,218 0
29SEP26 4.60 P 0.00 0.00 0.00 1.18 +0.04 0 0 30 -27
29SEP26 4.70 P 0.00 0.00 0.00 1.28 +0.04 0 0 126 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 +0.04 0 0 334 0
29SEP26 4.90 P 0.00 0.00 0.00 1.48 +0.04 0 0 15 -54
29SEP26 5.00 P 0.00 0.00 0.00 1.58 +0.03 0 0 171 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 +0.04 0 0 131 0
29SEP26 5.50 P 0.00 0.00 0.00 2.08 +0.04 0 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 +0.04 0 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.33 +0.04 0 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.58 +0.04 0 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.83 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.33 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.83 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.33 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.83 +0.04 0 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 48 0 15 0
29OCT26 2.90 P 0.04 0.04 0.04 0.04 0.00 46 225 230 +225
29OCT26 3.00 P 0.06 0.06 0.06 0.06 0.00 46 15 186 +15
29OCT26 3.10 P 0.00 0.00 0.00 0.08 0.00 44 0 82 0
29OCT26 3.20 P 0.11 0.11 0.11 0.12 +0.01 46 2 1,121 0
29OCT26 3.30 P 0.15 0.15 0.15 0.16 +0.01 46 2 353 +2
29OCT26 3.40 P 0.19 0.19 0.19 0.21 +0.02 47 2 42 +1
29OCT26 3.50 P 0.25 0.25 0.25 0.26 +0.01 46 2 121 +2
29OCT26 3.60 P 0.00 0.00 0.00 0.33 +0.02 48 0 58 0
29OCT26 3.70 P 0.00 0.00 0.00 0.40 +0.02 48 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.48 +0.02 50 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.56 +0.03 51 0 83 0
29OCT26 4.00 P 0.00 0.00 0.00 0.64 +0.02 50 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.73 +0.03 52 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 0.82 +0.03 53 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.91 +0.03 53 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.00 +0.03 52 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.09 +0.03 50 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.19 +0.03 53 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.28 +0.03 0 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.38 +0.03 0 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.58 +0.03 0 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.33 +0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.58 +0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.83 +0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 0.00 47 0 9 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 15 0
27NOV26 3.10 P 0.00 0.00 0.00 0.14 +0.01 47 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.18 +0.01 47 0 44 0
27NOV26 3.30 P 0.00 0.00 0.00 0.22 +0.01 47 0 200 0
27NOV26 3.40 P 0.00 0.00 0.00 0.27 +0.01 47 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.33 +0.02 48 0 436 0
27NOV26 3.60 P 0.00 0.00 0.00 0.39 +0.01 48 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.46 +0.01 48 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.54 +0.03 50 0 16 0
27NOV26 3.90 P 0.00 0.00 0.00 0.61 +0.02 50 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.69 +0.02 50 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.78 +0.03 53 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.86 +0.03 52 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.95 +0.03 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.04 +0.03 54 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.12 +0.02 52 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.21 +0.02 52 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.31 +0.03 54 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.40 +0.03 53 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.49 +0.03 51 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.60 +0.04 58 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 48 0 10 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 +0.01 49 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 0.00 47 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 0.00 46 0 10 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 140 0
30DEC26 3.10 P 0.20 0.20 0.20 0.19 +0.01 47 1 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 +0.01 47 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 0.00 46 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 +0.01 48 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 +0.01 47 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 +0.02 48 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 +0.03 49 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.59 +0.02 50 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.67 +0.03 51 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 +0.02 50 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 +0.02 51 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 +0.03 53 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.99 +0.03 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 +0.03 54 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 +0.02 53 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 +0.03 54 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.34 +0.03 54 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.43 +0.03 54 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.52 +0.03 54 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 +0.03 53 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.85 +0.03 55 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.09 +0.04 55 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.33 +0.03 0 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.83 +0.04 0 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.08 +0.04 0 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.33 +0.04 0 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.58 +0.04 0 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.83 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.33 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.83 +0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.33 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.83 +0.04 0 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 +0.01 51 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 +0.01 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 +0.01 48 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.30 +0.01 48 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 +0.02 49 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 +0.02 49 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 +0.01 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 +0.02 49 0 10 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 +0.02 49 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 +0.02 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.70 +0.01 49 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.76 0.00 48 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 +0.02 49 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.92 +0.03 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 +0.03 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.07 +0.02 50 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.15 +0.02 50 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.23 +0.02 50 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 +0.03 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 +0.03 52 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.49 +0.03 51 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.58 +0.05 51 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.66 +0.03 51 0 103 0
30MAR27 5.25 P 0.00 0.00 0.00 1.89 +0.03 51 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.12 +0.04 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.35 +0.03 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.59 +0.03 50 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.33 +0.04 0 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.58 +0.04 0 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.83 +0.04 0 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.33 +0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.58 +0.04 0 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.83 +0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.33 +0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.83 +0.04 0 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 0.00 47 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.33 0.00 46 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.38 0.00 47 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.43 0.00 46 0 89 0
29JUN27 3.10 P 0.00 0.00 0.00 0.48 0.00 46 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 0.00 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.60 +0.01 46 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.66 +0.01 46 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 0.00 45 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.79 +0.01 46 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 +0.01 46 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 0.93 +0.01 45 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.00 +0.01 45 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.07 +0.01 44 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.15 +0.02 44 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.22 +0.01 44 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.30 +0.01 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.38 +0.02 43 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.46 +0.02 42 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.54 +0.02 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.63 +0.02 42 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.71 +0.02 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.80 +0.03 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.88 +0.02 39 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.10 +0.03 36 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.32 +0.03 25 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.77 +0.03 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.46 +0.03 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 3.70 +0.04 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.93 +0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.17 +0.05 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.54 +0.18 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.78 +0.04 48 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.02 +0.19 45 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.27 +0.20 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.51 +0.21 46 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.41 +0.01 48 0 11 0
29SEP27 2.90 P 0.00 0.00 0.00 0.46 +0.01 48 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.51 +0.01 48 0 56 0
29SEP27 3.10 P 0.00 0.00 0.00 0.56 +0.01 47 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.68 +0.01 47 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.74 +0.02 47 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.81 +0.02 48 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.87 +0.02 47 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.94 +0.02 47 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.01 +0.03 47 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.08 +0.02 47 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.15 +0.02 46 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.22 +0.02 46 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.30 +0.03 46 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.38 +0.03 46 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.45 +0.02 45 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.53 +0.03 45 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.61 +0.03 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.69 +0.03 44 0 0 0
TOTAL PUT 302 17,510 +171
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 47.300
29SEP26 33.00 C 0.00 0.00 0.00 14.41 -0.22 91 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.34 -0.29 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.34 -0.29 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.34 -0.29 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.35 -0.29 45 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.35 -0.29 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.35 -0.30 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.36 -0.30 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.38 -0.31 36 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 5.42 -0.32 36 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 4.49 -0.34 35 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 3.63 -0.35 36 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.83 -0.37 35 0 318 0
29SEP26 46.00 C 1.88 2.00 1.88 2.14 -0.36 35 10 259 0
29SEP26 47.00 C 0.00 0.00 0.00 1.60 -0.35 37 0 279 0
29SEP26 48.00 C 1.06 1.06 1.06 1.12 -0.33 36 3 413 0
29SEP26 49.00 C 0.62 0.75 0.60 0.73 -0.25 35 58 369 +51
29SEP26 50.00 C 0.40 0.44 0.40 0.48 -0.21 36 4 239 -4
29SEP26 52.50 C 0.17 0.21 0.17 0.13 -0.12 36 59 351 +55
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.05 36 0 750 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 98 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 13.43 -0.29 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.44 -0.31 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.44 -0.33 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.50 -0.31 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.51 -0.34 34 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.57 -0.32 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.66 -0.31 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.77 -0.32 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.93 -0.33 35 0 28 0
29OCT26 43.00 C 4.87 4.87 4.87 5.14 -0.32 35 15 45 +15
29OCT26 44.00 C 0.00 0.00 0.00 4.40 -0.33 35 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 3.73 -0.32 35 0 246 0
29OCT26 46.00 C 2.86 2.86 2.86 3.21 -0.22 36 15 470 0
29OCT26 47.00 C 2.45 2.46 2.45 2.56 -0.37 35 77 198 +55
29OCT26 48.00 C 0.00 0.00 0.00 2.16 -0.24 36 0 218 0
29OCT26 49.00 C 0.00 0.00 0.00 1.75 -0.22 36 0 368 0
29OCT26 50.00 C 1.26 1.41 1.26 1.40 -0.21 36 12 162 0
29OCT26 52.50 C 0.70 0.79 0.70 0.75 -0.18 35 2 94 -2
29OCT26 55.00 C 0.42 0.46 0.38 0.38 -0.12 35 33 90 +11
29OCT26 57.50 C 0.26 0.27 0.26 0.18 -0.07 35 70 139 +25
29OCT26 60.00 C 0.17 0.17 0.17 0.08 -0.04 35 8 31 -8
29OCT26 62.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.56 -0.39 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.63 -0.38 37 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.74 -0.34 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.82 -0.28 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.95 -0.29 37 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.13 -0.28 37 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 6.35 -0.27 37 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 5.62 -0.27 37 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 4.95 -0.25 37 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 4.41 -0.15 38 0 45 0
27NOV26 46.00 C 0.00 0.00 0.00 3.86 -0.24 38 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 3.31 -0.24 38 0 50 0
27NOV26 48.00 C 2.59 2.59 2.59 2.84 -0.22 38 15 118 +13
27NOV26 49.00 C 0.00 0.00 0.00 2.43 -0.19 38 0 171 0
27NOV26 50.00 C 1.92 1.92 1.92 2.05 -0.18 38 10 174 0
27NOV26 52.50 C 0.00 0.00 0.00 1.32 -0.14 37 0 99 0
27NOV26 55.00 C 0.00 0.00 0.00 0.81 -0.11 37 0 46 0
27NOV26 57.50 C 0.00 0.00 0.00 0.49 -0.07 37 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.50 -0.42 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.58 -0.40 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.63 -0.42 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.73 -0.41 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.76 -0.50 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.93 -0.48 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.18 -0.28 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.40 -0.29 37 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.68 -0.28 37 0 15 0
30DEC26 43.00 C 5.88 5.88 5.88 5.99 -0.27 37 13 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.36 -0.44 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 4.90 -0.27 38 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 4.36 -0.25 38 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 3.86 -0.23 38 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 3.39 -0.23 38 0 33 0
30DEC26 49.00 C 3.00 3.00 3.00 2.98 -0.21 38 10 45 -10
30DEC26 50.00 C 2.40 2.40 2.40 2.60 -0.21 37 150 276 0
30DEC26 52.50 C 0.00 0.00 0.00 1.83 -0.17 37 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.27 -0.13 37 0 1,066 0
30DEC26 57.50 C 0.00 0.00 0.00 0.87 -0.09 37 0 25 0
30DEC26 60.00 C 0.71 0.71 0.71 0.58 -0.07 37 45 65 +45
30DEC26 62.50 C 0.00 0.00 0.00 0.38 -0.06 37 0 29 0
30DEC26 65.00 C 0.39 0.39 0.39 0.25 -0.04 37 15 15 +15
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 13.84 -0.49 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.04 -0.43 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.13 -0.52 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.33 -0.53 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.68 -0.41 39 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.96 -0.40 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.26 -0.35 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.60 -0.16 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.97 -0.15 38 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 7.28 -0.26 37 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 6.88 -0.29 39 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.36 -0.28 39 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 5.85 -0.27 39 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 5.38 -0.25 38 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 4.94 -0.26 38 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 4.51 -0.25 38 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 4.14 -0.23 38 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 3.29 -0.21 38 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.59 -0.20 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.04 -0.18 38 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.60 -0.15 38 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.24 -0.12 38 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.94 -0.12 38 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.73 -0.10 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.56 -0.07 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.42 -0.07 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.33 -0.05 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.37 -0.40 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.00 0.00 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.25 -0.02 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.46 -0.11 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.64 -0.44 39 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.97 -0.49 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.33 -0.43 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.74 -0.39 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.10 -0.44 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.52 -0.44 38 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.14 -0.28 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.64 -0.32 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.14 -0.32 39 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.68 -0.33 39 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.25 -0.31 39 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 5.83 -0.32 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.35 -0.33 38 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 4.56 -0.30 38 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 3.82 -0.29 38 0 94 0
29JUN27 57.50 C 0.00 0.00 0.00 3.17 -0.30 38 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.64 -0.32 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.19 -0.30 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.79 -0.30 38 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.49 -0.25 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.18 -0.27 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.01 -0.20 38 0 2 0
29JUN27 75.00 C 1.07 1.07 1.06 0.82 -0.19 38 2 21 -1
29SEP27 37.00 C 0.00 0.00 0.00 13.20 -0.28 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.58 -0.28 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.95 -0.29 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.36 -0.28 39 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.81 -0.28 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.26 -0.28 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.43 -0.26 38 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.97 -0.54 38 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 8.51 -0.52 38 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 8.05 -0.25 38 0 0 0
29SEP27 47.00 C 7.21 7.21 7.21 7.63 -0.23 38 15 30 +15
29SEP27 48.00 C 0.00 0.00 0.00 7.24 -0.24 38 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.86 -0.23 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.47 -0.24 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.66 -0.21 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.89 -0.20 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.27 -0.19 39 0 16 0
29SEP27 60.00 C 3.26 3.26 3.26 3.80 -0.05 39 15 15 +15
29SEP27 62.50 C 0.00 0.00 0.00 3.30 -0.07 39 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 2.84 -0.06 39 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 2.47 -0.15 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 2.12 -0.13 39 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 1.85 -0.12 39 0 0 0
TOTAL CALL 656 15,045 +290
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 76 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 95 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.04 36 0 185 0
29SEP26 43.00 P 0.26 0.26 0.26 0.15 -0.04 36 2 354 0
29SEP26 44.00 P 0.40 0.40 0.40 0.26 -0.07 35 6 476 0
29SEP26 45.00 P 0.61 0.64 0.61 0.48 -0.06 35 39 945 +35
29SEP26 46.00 P 0.97 0.97 0.97 0.76 -0.07 35 50 327 -50
29SEP26 47.00 P 1.32 1.35 1.15 1.17 -0.05 35 71 1,061 +30
29SEP26 48.00 P 1.92 1.98 1.92 1.68 -0.03 34 4 319 -3
29SEP26 49.00 P 0.00 0.00 0.00 2.38 +0.02 35 0 394 0
29SEP26 50.00 P 0.00 0.00 0.00 3.12 +0.07 36 0 389 0
29SEP26 52.50 P 0.00 0.00 0.00 5.29 +0.03 36 0 120 0
29SEP26 55.00 P 0.00 0.00 0.00 7.70 +0.25 0 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 10.20 +0.28 0 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 12.70 +0.28 0 0 0 -15
29SEP26 62.50 P 0.00 0.00 0.00 15.20 +0.28 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.70 +0.28 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.20 +0.28 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.70 +0.28 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.20 +0.28 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.70 +0.28 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.20 +0.28 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.70 +0.28 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.20 +0.28 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.70 +0.28 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.20 +0.28 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 29 0
29OCT26 39.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 17 0
29OCT26 40.00 P 0.32 0.32 0.32 0.21 -0.03 35 1 23 +1
29OCT26 41.00 P 0.00 0.00 0.00 0.33 -0.04 35 0 73 0
29OCT26 42.00 P 0.00 0.00 0.00 0.49 -0.04 35 0 88 0
29OCT26 43.00 P 0.00 0.00 0.00 0.69 -0.05 35 0 67 0
29OCT26 44.00 P 1.12 1.12 1.10 0.97 -0.02 35 2 158 0
29OCT26 45.00 P 0.00 0.00 0.00 1.30 +0.03 36 0 231 0
29OCT26 46.00 P 1.80 1.89 1.80 1.68 0.00 35 34 198 +4
29OCT26 47.00 P 2.30 2.30 2.30 2.14 -0.05 35 15 209 0
29OCT26 48.00 P 2.85 2.99 2.82 2.57 -0.05 34 112 143 +82
29OCT26 49.00 P 3.42 3.42 3.42 3.34 +0.18 36 15 82 -9
29OCT26 50.00 P 0.00 0.00 0.00 4.01 +0.17 37 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 5.78 +0.12 35 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 7.93 +0.17 35 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 10.37 +0.22 40 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 12.82 +0.29 44 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 15.25 +0.29 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.70 +0.28 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.20 +0.28 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.70 +0.28 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 25.20 +0.28 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.19 0.00 37 0 11 0
27NOV26 37.00 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.38 0.00 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.53 0.00 37 0 2 0
27NOV26 40.00 P 0.00 0.00 0.00 0.72 +0.01 37 0 14 0
27NOV26 41.00 P 1.03 1.03 1.03 0.95 +0.02 37 15 31 -1
27NOV26 42.00 P 1.29 1.29 1.29 1.21 +0.02 37 15 14 -2
27NOV26 43.00 P 0.00 0.00 0.00 1.51 +0.01 37 0 32 0
27NOV26 44.00 P 2.03 2.03 2.03 1.85 +0.01 37 1 82 0
27NOV26 45.00 P 0.00 0.00 0.00 2.24 +0.02 36 0 74 0
27NOV26 46.00 P 2.93 2.93 2.93 2.68 +0.03 36 15 79 0
27NOV26 47.00 P 3.34 3.34 3.34 3.18 +0.04 36 12 97 +2
27NOV26 48.00 P 0.00 0.00 0.00 3.74 +0.09 36 0 99 0
27NOV26 49.00 P 0.00 0.00 0.00 4.33 +0.10 35 0 177 0
27NOV26 50.00 P 0.00 0.00 0.00 5.13 +0.15 37 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 6.96 +0.16 37 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 9.09 +0.28 38 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 11.23 +0.24 38 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 13.56 +0.29 39 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 15.86 +0.22 36 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.24 +0.20 30 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.84 +0.37 44 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.32 +0.40 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.80 +0.41 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.19 -0.01 37 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.38 0.00 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.51 0.00 37 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.65 -0.01 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.87 0.00 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.10 +0.01 37 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 1.36 0.00 37 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.65 +0.01 37 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 1.98 +0.01 37 0 1,027 0
30DEC26 44.00 P 2.60 2.60 2.60 2.34 +0.03 36 1 21 +1
30DEC26 45.00 P 3.00 3.00 3.00 2.75 +0.02 36 5 64 +5
30DEC26 46.00 P 0.00 0.00 0.00 3.21 +0.03 36 0 61 0
30DEC26 47.00 P 0.00 0.00 0.00 3.73 +0.05 36 0 42 0
30DEC26 48.00 P 0.00 0.00 0.00 4.29 +0.08 36 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 4.88 +0.09 35 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 5.65 +0.17 37 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 7.42 +0.13 37 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 9.43 +0.22 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 11.57 +0.27 38 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 13.81 +0.31 38 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 16.24 +0.43 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.52 +0.37 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.92 +0.37 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.36 +0.39 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.81 +0.40 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.17 +0.30 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.67 +0.33 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.15 +0.30 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.63 +0.29 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.12 +0.30 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.61 +0.30 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.65 -0.02 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.81 -0.01 38 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.01 -0.01 38 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.22 -0.01 38 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 1.46 -0.03 37 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.72 -0.01 37 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.99 +0.01 37 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.32 +0.03 37 0 23 0
30MAR27 42.00 P 2.81 2.81 2.81 2.68 +0.04 37 5 20 +5
30MAR27 43.00 P 0.00 0.00 0.00 3.04 +0.01 36 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.52 +0.08 37 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 3.92 +0.02 36 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.41 +0.03 36 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 4.93 +0.05 36 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.49 +0.06 36 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.08 +0.08 36 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.69 +0.07 36 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.38 +0.06 36 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 10.37 +0.18 37 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 12.35 +0.21 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.45 +0.25 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.63 +0.32 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.87 +0.33 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.20 +0.37 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.43 +0.26 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.94 +0.42 39 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 28.38 +0.44 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.82 +0.48 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.16 -0.10 38 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.38 -0.03 38 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.63 -0.02 38 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.89 -0.03 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.17 -0.03 38 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.47 -0.06 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.76 -0.10 37 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 3.13 -0.10 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.52 -0.12 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 3.92 -0.13 37 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.37 -0.13 37 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 4.84 -0.14 37 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.34 -0.13 37 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 5.87 -0.11 37 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 6.42 -0.26 36 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.14 -0.13 37 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.63 -0.04 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.40 +0.14 37 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 11.19 +0.20 37 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 13.08 +0.21 38 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 15.09 +0.25 38 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 17.20 +0.31 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.34 +0.33 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.37 +0.17 36 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.81 +0.11 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.14 +0.14 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.50 +0.17 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.72 +0.08 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.08 +0.09 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.44 0.00 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.85 +0.02 40 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 4.29 +0.02 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.73 +0.02 40 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 5.19 +0.03 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.70 +0.03 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.23 +0.04 40 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 6.75 +0.03 40 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.32 +0.05 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.92 +0.05 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.53 +0.05 41 0 0 0
29SEP27 50.00 P 9.70 9.70 9.70 9.14 +0.05 41 15 30 +15
29SEP27 52.50 P 0.00 0.00 0.00 10.82 +0.08 41 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 12.57 +0.10 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 14.04 +0.10 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.95 +0.13 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.95 +0.13 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.01 +0.16 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.16 +0.17 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.34 +0.18 39 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.60 +0.20 39 0 0 0
TOTAL PUT 435 14,279 +100
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$ 39.740
29SEP26 30.00 C 0.00 0.00 0.00 9.79 - 59 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 8.79 +0.26 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.78 +0.16 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.78 +0.23 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.79 +0.23 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.80 +0.22 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.83 +0.19 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.92 +0.15 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.10 +0.11 30 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 1.41 +0.09 30 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.89 +0.05 30 0 61 0
29SEP26 41.00 C 0.55 0.55 0.49 0.48 -0.01 29 61 64 -13
29SEP26 42.00 C 0.30 0.30 0.30 0.25 -0.02 29 15 119 +4
29SEP26 43.00 C 0.13 0.13 0.13 0.13 -0.01 30 15 62 0
29SEP26 44.00 C 0.07 0.07 0.07 0.06 -0.01 30 15 928 +15
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1,053 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 111 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.88 - 38 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 8.86 +0.09 27 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.90 +0.10 32 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.93 +0.22 31 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.99 +0.21 30 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.10 +0.20 31 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.26 +0.19 31 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 3.48 +0.16 30 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 2.79 +0.11 31 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 2.18 +0.10 30 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 1.64 +0.06 30 0 53 0
29OCT26 41.00 C 0.00 0.00 0.00 1.22 +0.05 30 0 30 0
29OCT26 42.00 C 0.92 0.92 0.92 0.89 +0.05 30 2 32 0
29OCT26 43.00 C 0.64 0.66 0.64 0.63 +0.01 30 7 108 +1
29OCT26 44.00 C 0.45 0.45 0.45 0.44 0.00 30 1 95 +1
29OCT26 45.00 C 0.00 0.00 0.00 0.31 +0.01 30 0 34 0
29OCT26 46.00 C 0.22 0.22 0.22 0.21 +0.01 31 30 172 +30
29OCT26 47.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.09 0.00 31 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.06 0.00 31 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.04 0.00 31 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.98 - 33 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 9.03 +0.08 33 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.09 +0.08 32 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.15 +0.04 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.28 +0.20 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.45 +0.18 31 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.68 +0.17 31 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.97 +0.15 31 0 9 0
27NOV26 38.00 C 0.00 0.00 0.00 3.33 +0.11 31 0 19 0
27NOV26 39.00 C 2.80 2.80 2.80 2.75 +0.10 31 1 45 0
27NOV26 40.00 C 0.00 0.00 0.00 2.19 +0.03 30 0 36 0
27NOV26 41.00 C 0.00 0.00 0.00 1.77 +0.03 30 0 63 0
27NOV26 42.00 C 1.42 1.42 1.42 1.41 +0.02 31 15 54 +15
27NOV26 43.00 C 1.12 1.12 1.12 1.10 0.00 31 15 66 +15
27NOV26 44.00 C 0.00 0.00 0.00 0.87 +0.01 31 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.68 +0.01 31 0 38 0
27NOV26 46.00 C 0.00 0.00 0.00 0.53 +0.02 31 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.40 +0.02 31 0 15 0
27NOV26 48.00 C 0.31 0.31 0.31 0.30 +0.02 31 30 62 +30
27NOV26 49.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.07 0.00 31 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.19 - 35 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 9.27 +0.10 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.35 +0.07 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.43 +0.01 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.60 +0.20 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.82 +0.19 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.10 +0.19 31 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 4.43 +0.18 31 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 3.81 +0.11 31 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 3.24 +0.09 31 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 2.74 +0.10 31 0 47 0
30DEC26 41.00 C 2.29 2.29 2.29 2.30 +0.09 31 15 58 0
30DEC26 42.00 C 1.91 1.91 1.91 1.90 +0.01 31 15 19 -15
30DEC26 43.00 C 0.00 0.00 0.00 1.58 +0.06 31 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 1.31 +0.04 31 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 1.09 +0.06 31 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 0.90 +0.06 32 0 75 0
30DEC26 47.00 C 0.00 0.00 0.00 0.71 +0.06 31 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.58 +0.04 31 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.45 +0.04 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.37 +0.03 32 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.20 +0.02 31 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 10.82 - 36 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 9.98 +0.11 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.16 +0.10 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.37 +0.10 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.60 +0.30 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.78 +0.16 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.13 +0.16 32 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.62 +0.13 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.96 +0.07 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.49 +0.13 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.98 +0.11 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.54 +0.04 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 3.13 +0.10 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.77 +0.09 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.44 +0.09 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.15 +0.08 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.89 +0.07 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.67 +0.06 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.45 +0.05 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.26 +0.05 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.10 +0.05 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.76 +0.03 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.52 +0.02 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.16 +0.01 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 0.00 32 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 11.29 - 38 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 10.49 +0.22 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.74 +0.26 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.97 +0.22 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.26 +0.23 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.61 +0.45 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.95 +0.21 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.36 +0.20 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.80 +0.19 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.28 +0.18 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.71 +0.22 33 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 4.36 +0.17 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.96 +0.17 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.62 +0.21 34 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.23 +0.15 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.96 +0.18 34 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.64 +0.16 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.40 +0.16 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.16 +0.16 34 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.92 +0.13 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.74 +0.13 34 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.28 +0.11 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.96 +0.09 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.73 +0.08 33 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.55 +0.05 33 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.42 +0.05 34 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.52 - 37 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 10.74 +0.18 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.00 +0.17 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.29 +0.16 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.61 +0.15 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.99 +0.14 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.37 +0.13 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.83 +0.12 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.30 +0.12 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.80 +0.10 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.35 +0.10 34 0 2 0
29SEP27 41.00 C 0.00 0.00 0.00 4.91 +0.10 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.52 +0.07 34 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 4.16 +0.08 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.80 +0.07 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.50 +0.06 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.21 +0.06 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.92 +0.05 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.68 +0.04 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.39 +0.04 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.18 +0.04 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.74 +0.02 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.38 +0.02 33 0 0 0
TOTAL CALL 237 5,919 +83
29SEP26 30.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 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 34 0 136 0
29SEP26 35.00 P 0.03 0.03 0.03 0.02 -0.02 31 1 56 -1
29SEP26 36.00 P 0.08 0.08 0.08 0.05 -0.04 30 10 127 +10
29SEP26 37.00 P 0.00 0.00 0.00 0.14 -0.08 30 0 160 0
29SEP26 38.00 P 0.32 0.32 0.32 0.32 -0.10 30 1 116 +1
29SEP26 39.00 P 0.72 0.72 0.63 0.64 -0.16 30 36 259 +14
29SEP26 40.00 P 1.01 1.01 1.01 1.07 -0.24 29 50 87 0
29SEP26 41.00 P 0.00 0.00 0.00 1.71 -0.24 30 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 2.48 -0.25 30 0 526 0
29SEP26 43.00 P 0.00 0.00 0.00 3.35 -0.25 30 0 137 0
29SEP26 44.00 P 0.00 0.00 0.00 4.28 -0.25 29 0 948 0
29SEP26 45.00 P 0.00 0.00 0.00 5.26 -0.24 0 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 6.26 -0.24 0 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 7.26 -0.24 0 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 8.26 -0.24 0 0 2 0
29SEP26 49.00 P 0.00 0.00 0.00 9.26 -0.24 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.26 -0.24 0 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 12.77 -0.25 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.26 -0.24 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.76 -0.24 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.26 -0.26 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.76 -0.26 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.26 -0.26 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.76 -0.24 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.26 -0.24 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.76 -0.24 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.26 -0.24 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.76 -0.24 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 0.00 32 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 24 0
29OCT26 34.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 55 0
29OCT26 35.00 P 0.29 0.29 0.29 0.23 -0.04 31 6 62 -2
29OCT26 36.00 P 0.40 0.41 0.40 0.40 -0.05 31 17 57 0
29OCT26 37.00 P 0.62 0.62 0.62 0.62 -0.07 31 15 51 +6
29OCT26 38.00 P 0.00 0.00 0.00 0.94 -0.10 31 0 72 0
29OCT26 39.00 P 1.30 1.30 1.30 1.33 -0.09 31 1 57 +1
29OCT26 40.00 P 1.78 1.78 1.78 1.82 -0.11 31 15 111 -2
29OCT26 41.00 P 2.44 2.44 2.44 2.38 -0.14 31 15 100 +15
29OCT26 42.00 P 0.00 0.00 0.00 3.04 -0.18 30 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 3.79 -0.18 31 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 4.59 -0.20 30 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 5.46 -0.21 31 0 110 0
29OCT26 46.00 P 0.00 0.00 0.00 6.36 -0.24 30 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 7.31 -0.24 31 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.31 -0.20 34 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 9.26 -0.24 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.26 -0.24 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.77 -0.25 41 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.26 -0.24 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.76 -0.24 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.26 -0.26 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.76 -0.26 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.04 - 31 0 0 -
27NOV26 31.00 P 0.13 0.13 0.13 0.08 -0.01 32 2 2 +2
27NOV26 32.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.22 -0.03 31 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.34 -0.04 31 0 1 0
27NOV26 35.00 P 0.00 0.00 0.00 0.52 -0.05 32 0 3 0
27NOV26 36.00 P 0.00 0.00 0.00 0.75 -0.06 32 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 1.04 -0.09 32 0 49 0
27NOV26 38.00 P 1.32 1.32 1.32 1.40 -0.09 32 2 34 +2
27NOV26 39.00 P 0.00 0.00 0.00 1.83 -0.05 32 0 28 0
27NOV26 40.00 P 0.00 0.00 0.00 2.33 -0.08 32 0 64 0
27NOV26 41.00 P 2.90 2.90 2.90 2.86 -0.12 31 15 26 +3
27NOV26 42.00 P 0.00 0.00 0.00 3.48 -0.17 31 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.18 -0.18 31 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 4.94 -0.19 31 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 5.74 -0.20 31 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 6.58 -0.21 31 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 7.47 -0.18 31 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 8.41 -0.10 32 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 9.35 -0.20 32 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.32 -0.20 33 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.77 -0.25 35 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.26 -0.24 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.76 -0.24 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.26 -0.26 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 22.76 -0.26 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 - 32 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.41 -0.02 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.59 -0.03 32 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.81 -0.04 32 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 1.08 -0.05 32 0 301 0
30DEC26 37.00 P 0.00 0.00 0.00 1.38 -0.08 31 0 102 0
30DEC26 38.00 P 0.00 0.00 0.00 1.77 -0.08 31 0 66 0
30DEC26 39.00 P 0.00 0.00 0.00 2.19 -0.11 31 0 40 0
30DEC26 40.00 P 0.00 0.00 0.00 2.69 -0.10 31 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 3.25 -0.11 31 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 3.88 -0.12 31 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.55 -0.14 31 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 5.26 -0.16 31 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 6.03 -0.17 31 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.84 -0.12 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.67 -0.15 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 8.55 -0.18 31 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.45 -0.10 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.38 -0.21 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 12.81 -0.21 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.27 -0.23 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 17.76 -0.24 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.26 -0.26 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.76 -0.26 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.26 -0.26 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.76 -0.24 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.26 -0.24 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.76 -0.24 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.43 - 32 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 0.58 -0.03 32 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.77 -0.03 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.98 -0.05 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.24 -0.06 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.55 -0.06 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.89 -0.04 33 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.16 -0.08 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.64 -0.01 32 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 3.09 -0.10 32 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.59 -0.11 32 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 4.14 -0.10 32 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.71 -0.17 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.35 -0.17 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.03 -0.18 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.74 -0.17 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.49 -0.16 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.27 -0.16 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.07 -0.17 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.90 -0.17 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.87 +0.22 33 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 12.94 -0.14 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.31 -0.26 31 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 17.77 -0.23 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.26 -0.26 0 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 22.76 -0.26 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.26 -0.26 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.76 -0.24 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.26 -0.24 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.04 - 34 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 1.26 -0.02 34 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.47 -0.06 33 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.78 -0.04 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.15 +0.01 33 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.51 -0.09 33 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.87 0.00 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.32 -0.01 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.80 -0.12 33 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 4.30 -0.02 32 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 4.84 -0.02 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.42 -0.14 32 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.00 -0.04 32 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.62 -0.04 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.28 -0.05 32 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.96 -0.06 32 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.64 -0.08 31 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.38 -0.08 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.12 -0.08 31 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.87 -0.10 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.66 -0.10 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.67 -0.14 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.76 -0.21 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.96 -0.13 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.30 -0.64 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.77 -0.50 24 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.34 - 33 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 1.58 -0.07 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.89 -0.08 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.15 -0.09 32 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 2.50 -0.10 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.90 -0.10 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.31 -0.11 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.77 -0.12 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.24 -0.12 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.75 -0.14 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.30 -0.14 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.85 -0.15 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.46 -0.15 32 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.08 -0.16 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.71 -0.16 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.39 -0.17 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.08 -0.17 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.77 -0.18 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.51 -0.19 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.26 -0.19 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.01 -0.19 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.00 -0.20 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.09 -0.19 28 0 0 0
TOTAL PUT 186 7,652 +49
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$ 29.340
18SEP26 19.25 C 0.00 0.00 0.00 10.10 +0.82 148 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 9.85 +0.82 143 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 9.60 +0.82 139 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 9.35 +0.82 134 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 8.85 +0.82 126 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 8.35 +0.82 117 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 7.85 +0.82 109 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 7.35 +0.82 101 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 6.85 +0.82 93 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 6.35 +0.82 85 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 5.85 +0.81 78 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 5.35 +0.81 71 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 4.85 +0.80 63 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 4.35 +0.79 56 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 3.86 +0.77 63 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 3.37 +0.74 61 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 2.89 +0.69 60 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 2.43 +0.58 61 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 2.06 +0.60 69 0 0 0
18SEP26 28.00 C 0.98 1.50 0.98 1.64 +0.50 65 348 230 -80
18SEP26 28.50 C 0.00 0.00 0.00 1.28 +0.41 64 0 64 0
18SEP26 29.00 C 0.00 0.00 0.00 0.96 +0.32 63 0 75 0
18SEP26 29.50 C 0.00 0.00 0.00 0.70 +0.24 62 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.49 +0.17 62 0 20 0
18SEP26 30.50 C 0.00 0.00 0.00 0.33 +0.12 61 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.22 +0.08 62 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.14 +0.05 62 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.09 +0.03 63 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.05 +0.01 62 0 10 0
18SEP26 33.00 C 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 10.11 - 86 0 0 -
25SEP26 19.50 C 0.00 0.00 0.00 9.86 - 82 0 0 -
25SEP26 19.75 C 0.00 0.00 0.00 9.61 - 79 0 0 -
25SEP26 20.00 C 0.00 0.00 0.00 9.36 - 76 0 0 -
25SEP26 20.50 C 0.00 0.00 0.00 8.86 - 70 0 0 -
25SEP26 21.00 C 0.00 0.00 0.00 8.36 - 63 0 0 -
25SEP26 21.50 C 0.00 0.00 0.00 7.86 - 56 0 0 -
25SEP26 22.00 C 0.00 0.00 0.00 7.36 - 0 0 0 -
25SEP26 22.50 C 0.00 0.00 0.00 6.86 - 0 0 0 -
25SEP26 23.00 C 0.00 0.00 0.00 6.36 - 0 0 0 -
25SEP26 23.50 C 0.00 0.00 0.00 5.87 - 55 0 0 -
25SEP26 24.00 C 0.00 0.00 0.00 5.38 - 56 0 0 -
25SEP26 24.50 C 0.00 0.00 0.00 4.89 - 54 0 0 -
25SEP26 25.00 C 0.00 0.00 0.00 4.41 - 54 0 0 -
25SEP26 25.50 C 0.00 0.00 0.00 3.94 - 54 0 0 -
25SEP26 26.00 C 0.00 0.00 0.00 3.48 - 53 0 0 -
25SEP26 26.50 C 0.00 0.00 0.00 3.04 - 53 0 0 -
25SEP26 27.00 C 0.00 0.00 0.00 2.63 - 53 0 0 -
25SEP26 27.50 C 0.00 0.00 0.00 2.24 - 53 0 0 -
25SEP26 28.00 C 0.00 0.00 0.00 1.94 - 56 0 0 -
25SEP26 28.50 C 0.00 0.00 0.00 1.61 - 56 0 0 -
25SEP26 29.00 C 1.26 1.26 1.26 1.32 - 55 14 14 -
25SEP26 29.50 C 0.00 0.00 0.00 1.06 - 55 0 0 -
25SEP26 30.00 C 0.00 0.00 0.00 0.84 - 54 0 0 -
25SEP26 30.50 C 0.00 0.00 0.00 0.66 - 54 0 0 -
25SEP26 31.00 C 0.00 0.00 0.00 0.51 - 54 0 0 -
25SEP26 31.50 C 0.00 0.00 0.00 0.38 - 54 0 0 -
25SEP26 32.00 C 0.00 0.00 0.00 0.29 - 54 0 0 -
25SEP26 32.50 C 0.00 0.00 0.00 0.21 - 54 0 0 -
25SEP26 33.00 C 0.00 0.00 0.00 0.15 - 54 0 0 -
25SEP26 33.50 C 0.00 0.00 0.00 0.11 - 54 0 0 -
25SEP26 34.00 C 0.00 0.00 0.00 0.08 - 54 0 0 -
25SEP26 34.50 C 0.00 0.00 0.00 0.06 - 55 0 0 -
25SEP26 35.00 C 0.00 0.00 0.00 0.04 - 55 0 0 -
25SEP26 35.50 C 0.00 0.00 0.00 0.03 - 55 0 0 -
25SEP26 36.00 C 0.00 0.00 0.00 0.02 - 55 0 0 -
25SEP26 36.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 37.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 37.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 38.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 38.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
29SEP26 9.50 C 0.00 0.00 0.00 19.85 +0.82 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.60 +0.82 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.35 +0.82 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.85 +0.81 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.35 +0.81 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.85 +0.81 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.35 +0.81 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.86 +0.82 150 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.36 +0.82 142 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.86 +0.82 133 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.36 +0.82 125 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.86 +0.82 116 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.36 +0.82 108 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.86 +0.82 98 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.36 +0.82 83 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.86 +0.82 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.36 +0.81 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.86 +0.81 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.36 +0.81 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.86 +0.81 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.36 +0.81 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.86 +0.81 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.36 +0.81 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.37 +0.82 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.37 +0.81 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.38 +0.69 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.55 +0.92 75 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.44 +0.72 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.54 +0.65 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.72 +0.56 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.00 +0.43 51 0 28 0
29SEP26 29.00 C 0.00 0.00 0.00 1.45 +0.36 53 0 138 0
29SEP26 30.00 C 0.90 0.90 0.90 0.97 +0.26 52 2 58 +2
29SEP26 31.00 C 0.38 0.62 0.37 0.62 +0.17 52 200 335 +100
29SEP26 32.00 C 0.00 0.00 0.00 0.38 +0.11 52 0 296 0
29SEP26 33.00 C 0.17 0.26 0.17 0.22 +0.06 51 292 342 +102
29SEP26 34.00 C 0.00 0.00 0.00 0.12 +0.03 51 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 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 89 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.88 +0.82 114 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.73 +0.92 165 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.48 +0.92 161 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.98 +0.92 154 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.48 +0.92 147 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.88 +0.81 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.38 +0.81 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.89 +0.82 85 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.50 +0.93 126 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.01 +0.94 123 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.39 +0.81 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.89 +0.81 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.40 +0.82 69 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.90 +0.82 62 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.40 +0.82 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.90 +0.81 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.40 +0.81 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.91 +0.82 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.55 +0.95 85 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.91 +0.80 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.56 +0.95 78 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.07 +0.94 75 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.61 +0.97 74 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.66 +0.87 70 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.75 +0.86 68 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.80 +0.75 62 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.90 +0.86 59 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.91 +0.53 51 0 0 0
29OCT26 26.00 C 4.21 4.21 4.21 4.15 +0.51 51 13 13 +13
29OCT26 27.00 C 0.00 0.00 0.00 3.46 +0.52 51 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 2.85 +0.45 51 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 2.36 +0.40 52 0 60 0
29OCT26 30.00 C 0.00 0.00 0.00 1.91 +0.35 52 0 265 0
29OCT26 31.00 C 0.00 0.00 0.00 1.51 +0.29 52 0 92 0
29OCT26 32.00 C 0.00 0.00 0.00 1.18 +0.23 51 0 22 0
29OCT26 33.00 C 0.00 0.00 0.00 0.91 +0.19 51 0 155 0
29OCT26 34.00 C 0.00 0.00 0.00 0.70 +0.15 51 0 98 0
29OCT26 35.00 C 0.60 0.60 0.60 0.53 +0.12 51 43 58 +43
29OCT26 36.00 C 0.00 0.00 0.00 0.39 +0.09 51 0 225 0
29OCT26 37.00 C 0.00 0.00 0.00 0.29 +0.07 51 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.21 +0.05 51 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.16 +0.04 51 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.11 +0.02 51 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.90 +0.82 82 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.73 +0.90 123 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.48 +0.90 120 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.98 +0.89 115 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.48 +0.89 109 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.91 +0.82 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.41 +0.81 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.92 +0.82 67 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.50 +0.90 93 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.01 +0.90 91 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.43 +0.82 59 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.93 +0.81 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.44 +0.82 58 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.94 +0.81 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.45 +0.81 55 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.96 +0.81 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.47 +0.81 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.98 +0.80 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.55 +0.85 62 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.01 +0.79 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.56 +0.81 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.24 +0.95 67 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.78 +0.95 66 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.87 +0.79 63 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.81 +0.59 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.19 +0.80 61 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.37 +0.73 59 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.62 +0.70 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.91 +0.69 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.15 +0.42 53 0 0 0
27NOV26 28.00 C 3.09 3.09 3.09 3.69 +0.51 56 30 60 +30
27NOV26 29.00 C 2.63 3.26 2.63 3.15 +0.43 55 45 693 0
27NOV26 30.00 C 2.24 2.80 2.24 2.70 +0.37 55 45 122 +45
27NOV26 31.00 C 0.00 0.00 0.00 2.30 +0.35 55 0 119 0
27NOV26 32.00 C 0.00 0.00 0.00 1.94 +0.29 55 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 1.63 +0.25 54 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 1.36 +0.21 54 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 1.14 +0.19 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.94 +0.16 54 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.78 +0.16 54 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.64 +0.11 54 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.53 +0.10 54 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.43 +0.08 54 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.35 +0.07 54 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.29 +0.06 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.23 +0.04 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.19 +0.04 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.15 +0.03 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 +0.02 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 0.00 55 0 15 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 57 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.92 +0.81 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.73 +0.87 97 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.48 +0.87 94 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.98 +0.86 89 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.48 +0.86 84 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.94 +0.81 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.45 +0.82 59 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.95 +0.81 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.50 +0.86 71 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.01 +0.86 69 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.47 +0.81 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.98 +0.81 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.49 +0.80 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.01 +0.81 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.76 +1.04 77 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.28 +1.03 74 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.56 +0.78 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.33 +1.02 70 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.62 +0.77 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.40 +1.00 67 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.70 +0.75 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.25 +0.74 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.81 +0.73 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.19 +0.94 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.36 +0.76 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.36 +0.54 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.63 +0.51 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.05 +0.66 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.40 +0.58 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.84 +0.52 56 0 210 0
30DEC26 28.00 C 0.00 0.00 0.00 4.31 +0.51 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.79 +0.44 55 0 0 0
30DEC26 30.00 C 3.18 3.40 3.18 3.35 +0.41 55 125 185 -95
30DEC26 31.00 C 0.00 0.00 0.00 2.94 +0.36 55 0 750 0
30DEC26 32.00 C 0.00 0.00 0.00 2.57 +0.32 55 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.25 +0.28 55 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.96 +0.24 55 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.70 +0.21 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.47 +0.18 54 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.27 +0.19 54 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 1.10 +0.17 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.92 +0.12 54 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.81 +0.10 54 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.70 +0.09 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.60 +0.08 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.51 +0.07 54 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.44 +0.06 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.38 +0.06 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.32 +0.04 54 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.27 +0.03 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.23 +0.03 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 +0.03 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.17 +0.02 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.12 +0.02 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 0.00 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.00 +0.82 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.75 +0.81 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.51 +0.82 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.02 +0.81 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.53 +0.81 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.05 +0.81 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.57 +0.81 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.08 +0.80 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.61 +0.81 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.13 +0.80 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.66 +0.79 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.20 +0.80 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.73 +0.78 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.28 +0.78 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.83 +0.78 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.38 +0.76 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.95 +0.76 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.52 +0.76 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.09 +0.74 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.68 +0.74 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.27 +0.72 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.87 +0.71 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.48 +0.70 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.73 +0.68 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.01 +0.65 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.33 +0.47 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.69 +0.46 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.09 +0.45 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.72 +0.61 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.18 +0.58 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.65 +0.55 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.19 +0.52 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.74 +0.46 56 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 4.36 +0.45 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.99 +0.41 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.65 +0.38 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.33 +0.34 56 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 3.04 +0.32 56 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.77 +0.29 55 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.53 +0.28 55 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 2.30 +0.25 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.10 +0.24 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.91 +0.27 55 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.74 +0.25 55 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.58 +0.18 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.44 +0.17 55 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.31 +0.16 55 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 1.19 +0.14 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.09 +0.17 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.96 +0.12 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.87 +0.11 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.79 +0.08 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.72 +0.07 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.57 +0.06 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.46 +0.07 55 0 15 0
30MAR27 57.50 C 0.65 0.65 0.65 0.36 +0.05 55 15 45 +15
30MAR27 60.00 C 0.00 0.00 0.00 0.28 +0.04 54 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 +0.03 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 +0.03 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 20.09 +0.81 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.85 +0.81 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.61 +0.81 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.13 +0.80 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.66 +0.80 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.19 +0.79 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.73 +0.79 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.27 +0.79 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.81 +0.78 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.36 +0.77 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.92 +0.77 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.48 +0.76 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.05 +0.76 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.62 +0.74 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.20 +0.73 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.79 +0.72 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.39 +0.72 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.99 +0.70 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.60 +0.69 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.22 +0.68 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.85 +0.67 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.48 +0.65 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.13 +0.65 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.44 +0.62 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.79 +0.60 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.17 +0.57 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.58 +0.54 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.03 +0.52 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.50 +0.35 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.01 +0.34 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.55 +0.34 55 0 200 0
29JUN27 29.00 C 0.00 0.00 0.00 6.11 +0.31 55 0 254 0
29JUN27 30.00 C 0.00 0.00 0.00 5.86 +0.46 56 0 578 0
29JUN27 31.00 C 0.00 0.00 0.00 5.32 +0.37 55 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 4.97 +0.36 55 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 4.77 +0.37 56 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 4.45 +0.35 56 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 4.15 +0.31 56 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 3.87 +0.29 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.50 +0.26 55 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 3.36 +0.34 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.13 +0.32 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.92 +0.30 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.72 +0.28 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.54 +0.26 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.30 +0.18 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.21 +0.17 55 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 2.00 +0.16 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.86 +0.14 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.74 +0.14 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.62 +0.12 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.51 +0.11 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.41 +0.11 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.19 +0.09 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.00 +0.07 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.85 +0.07 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.72 +0.06 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.61 +0.05 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.51 +0.03 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.44 +0.04 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.37 +0.03 55 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 +0.03 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.27 +0.02 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 20.21 +0.81 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 19.98 +0.81 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.75 +0.80 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.29 +0.80 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.84 +0.80 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.39 +0.79 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.95 +0.79 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.51 +0.78 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.08 +0.77 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.66 +0.77 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.24 +0.76 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.83 +0.75 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.42 +0.74 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.03 +0.73 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.64 +0.72 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.26 +0.72 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.88 +0.70 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.52 +0.70 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.16 +0.69 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.81 +0.68 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.47 +0.67 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 12.13 +0.66 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.81 +0.65 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.17 +0.62 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.57 +0.60 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.00 +0.59 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.46 +0.57 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.94 +0.54 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.45 +0.34 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.23 +0.57 58 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.78 +0.54 58 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.35 +0.49 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.95 +0.47 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.56 +0.43 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.20 +0.41 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.86 +0.39 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.54 +0.38 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.24 +0.36 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.96 +0.35 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.69 +0.34 57 0 0 0
29SEP27 38.00 C 4.39 4.39 4.39 4.30 +0.19 56 4 2 -2
29SEP27 39.00 C 0.00 0.00 0.00 4.07 +0.30 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.97 +0.40 57 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.64 +0.27 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.45 +0.26 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.36 +0.34 57 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.09 +0.23 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.01 +0.31 57 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.77 +0.21 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.62 +0.20 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.56 +0.27 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.36 +0.19 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.23 +0.17 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.96 +0.16 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.72 +0.14 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.51 +0.13 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.32 +0.10 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.17 +0.10 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.03 +0.09 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.91 +0.08 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.80 +0.06 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.71 +0.06 56 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.63 +0.05 56 0 0 0
TOTAL CALL 1,176 12,783 +173
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 -0.05 62 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.07 61 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.05 -0.10 63 0 450 0
18SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.17 60 0 355 0
18SEP26 27.50 P 0.00 0.00 0.00 0.14 -0.25 60 0 70 0
18SEP26 28.00 P 0.00 0.00 0.00 0.24 -0.32 60 0 70 0
18SEP26 28.50 P 0.67 0.67 0.43 0.38 -0.40 60 1,606 586 +493
18SEP26 29.00 P 0.00 0.00 0.00 0.57 -0.49 60 0 37 0
18SEP26 29.50 P 0.00 0.00 0.00 0.81 -0.57 59 0 15 0
18SEP26 30.00 P 0.00 0.00 0.00 1.09 -0.65 57 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 1.43 -0.69 56 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 1.81 -0.79 54 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 2.22 -0.83 50 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 2.73 -0.79 60 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 3.20 -0.80 61 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 3.68 -0.81 61 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 4.17 -0.81 62 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 4.66 -0.82 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 5.16 -0.82 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 5.66 -0.82 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 6.16 -0.82 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 6.66 -0.82 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 7.16 -0.82 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 7.66 -0.82 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 8.16 -0.82 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 8.66 -0.82 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 9.16 -0.82 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 9.66 -0.82 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 10.16 -0.82 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 - 100 0 0 -
25SEP26 19.50 P 0.00 0.00 0.00 0.01 - 97 0 0 -
25SEP26 19.75 P 0.00 0.00 0.00 0.01 - 95 0 0 -
25SEP26 20.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
25SEP26 20.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
25SEP26 21.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
25SEP26 21.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
25SEP26 22.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
25SEP26 22.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 23.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 23.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 24.00 P 0.00 0.00 0.00 0.02 - 57 0 0 -
25SEP26 24.50 P 0.00 0.00 0.00 0.03 - 55 0 0 -
25SEP26 25.00 P 0.00 0.00 0.00 0.05 - 55 0 0 -
25SEP26 25.50 P 0.00 0.00 0.00 0.08 - 54 0 0 -
25SEP26 26.00 P 0.00 0.00 0.00 0.11 - 52 0 0 -
25SEP26 26.50 P 0.20 0.20 0.20 0.18 - 53 156 156 -
25SEP26 27.00 P 0.00 0.00 0.00 0.26 - 53 0 0 -
25SEP26 27.50 P 0.00 0.00 0.00 0.38 - 53 0 0 -
25SEP26 28.00 P 0.00 0.00 0.00 0.52 - 53 0 0 -
25SEP26 28.50 P 0.75 0.75 0.72 0.69 - 53 18 18 -
25SEP26 29.00 P 1.46 1.46 1.02 0.89 - 52 120 0 -
25SEP26 29.50 P 0.00 0.00 0.00 1.13 - 51 0 0 -
25SEP26 30.00 P 1.51 1.51 1.39 1.41 - 51 131 131 -
25SEP26 30.50 P 0.00 0.00 0.00 1.73 - 51 0 0 -
25SEP26 31.00 P 0.00 0.00 0.00 2.08 - 51 0 0 -
25SEP26 31.50 P 0.00 0.00 0.00 2.47 - 51 0 0 -
25SEP26 32.00 P 0.00 0.00 0.00 2.92 - 54 0 0 -
25SEP26 32.50 P 0.00 0.00 0.00 3.34 - 53 0 0 -
25SEP26 33.00 P 0.00 0.00 0.00 3.79 - 54 0 0 -
25SEP26 33.50 P 0.00 0.00 0.00 4.24 - 53 0 0 -
25SEP26 34.00 P 0.00 0.00 0.00 4.71 - 53 0 0 -
25SEP26 34.50 P 0.00 0.00 0.00 5.19 - 53 0 0 -
25SEP26 35.00 P 0.00 0.00 0.00 5.68 - 54 0 0 -
25SEP26 35.50 P 0.00 0.00 0.00 6.17 - 54 0 0 -
25SEP26 36.00 P 0.00 0.00 0.00 6.66 - 0 0 0 -
25SEP26 36.50 P 0.00 0.00 0.00 7.16 - 0 0 0 -
25SEP26 37.00 P 0.00 0.00 0.00 7.66 - 0 0 0 -
25SEP26 37.50 P 0.00 0.00 0.00 8.16 - 0 0 0 -
25SEP26 38.00 P 0.00 0.00 0.00 8.66 - 0 0 0 -
25SEP26 38.50 P 0.00 0.00 0.00 9.16 - 0 0 0 -
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 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 98 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.05 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 -0.08 52 0 530 0
29SEP26 26.00 P 0.34 0.34 0.34 0.18 -0.15 52 20 567 0
29SEP26 27.00 P 0.38 0.38 0.34 0.34 -0.24 51 160 419 -10
29SEP26 28.00 P 0.00 0.00 0.00 0.61 -0.35 50 0 416 0
29SEP26 29.00 P 1.13 1.13 1.13 1.01 -0.46 50 2 654 0
29SEP26 30.00 P 0.00 0.00 0.00 1.57 -0.57 51 0 225 0
29SEP26 31.00 P 2.50 2.50 2.50 2.23 -0.65 51 10 200 0
29SEP26 32.00 P 0.00 0.00 0.00 3.00 -0.71 51 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.85 -0.75 51 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 4.75 -0.78 51 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 5.70 -0.80 51 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.67 -0.81 50 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.66 -0.82 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.66 -0.82 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.66 -0.82 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.66 -0.82 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.66 -0.82 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.66 -0.82 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.66 -0.82 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.66 -0.82 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.66 -0.82 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.66 -0.82 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.66 -0.82 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.66 -0.82 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.66 -0.82 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.66 -0.82 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.16 -0.82 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.66 -0.82 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.16 -0.82 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.66 -0.82 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.16 -0.82 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.66 -0.82 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.16 -0.82 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.66 -0.82 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.16 -0.82 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.66 -0.82 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 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 83 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.10 -0.06 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.18 -0.09 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.31 -0.13 51 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.49 -0.16 51 0 22 0
29OCT26 26.00 P 0.00 0.00 0.00 0.71 -0.22 50 0 8 0
29OCT26 27.00 P 0.00 0.00 0.00 1.01 -0.30 50 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 1.40 -0.36 50 0 14 0
29OCT26 29.00 P 2.00 2.00 2.00 1.84 -0.44 50 4 154 0
29OCT26 30.00 P 0.00 0.00 0.00 2.40 -0.48 50 0 246 0
29OCT26 31.00 P 0.00 0.00 0.00 3.01 -0.55 50 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 3.71 -0.58 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.44 -0.63 50 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 5.23 -0.65 50 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 5.97 -0.82 47 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 6.89 -0.80 48 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.74 -0.77 44 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 8.68 -0.84 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.73 -0.79 50 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.70 -0.80 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.68 -0.80 51 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.66 -0.82 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.66 -0.82 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.66 -0.82 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.66 -0.82 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.66 -0.82 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.66 -0.82 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.66 -0.82 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.66 -0.82 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.66 -0.82 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.16 -0.82 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.66 -0.82 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.16 -0.82 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.66 -0.82 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.16 -0.82 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.66 -0.82 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.16 -0.82 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.66 -0.82 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.16 -0.82 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.66 -0.82 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 -0.03 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 -0.04 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 -0.04 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.14 -0.05 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.22 -0.08 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.35 -0.10 54 0 170 0
27NOV26 23.00 P 0.58 0.58 0.53 0.51 -0.14 54 30 390 +30
27NOV26 24.00 P 0.00 0.00 0.00 0.72 -0.17 54 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 0.99 -0.18 54 0 65 0
27NOV26 26.00 P 0.00 0.00 0.00 1.28 -0.25 53 0 106 0
27NOV26 27.00 P 0.00 0.00 0.00 1.66 -0.29 54 0 25 0
27NOV26 28.00 P 0.00 0.00 0.00 2.08 -0.35 53 0 269 0
27NOV26 29.00 P 2.63 2.63 2.63 2.56 -0.40 53 42 104 +42
27NOV26 30.00 P 0.00 0.00 0.00 3.07 -0.48 52 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 3.69 -0.55 53 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.37 -0.57 53 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.06 -0.64 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.79 -0.69 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.56 -0.74 53 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 7.37 -0.76 53 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 8.21 -0.75 52 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 9.09 -0.81 53 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 9.95 -0.79 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.87 -0.79 51 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 11.80 -0.81 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.75 -0.79 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.75 -0.79 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.72 -0.79 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.69 -0.80 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.68 -0.80 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.67 -0.81 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.66 -0.82 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.66 -0.82 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.66 -0.82 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.16 -0.82 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.66 -0.82 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.16 -0.82 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.66 -0.82 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.16 -0.82 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.66 -0.82 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.16 -0.82 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.66 -0.82 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.16 -0.82 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.66 -0.82 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.04 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.04 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.04 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 -0.06 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.07 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 -0.08 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.08 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.45 -0.11 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 -0.16 54 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.17 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 -0.18 55 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 1.41 -0.21 54 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 -0.27 54 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 2.15 -0.30 54 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 2.61 -0.34 54 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 3.10 -0.39 53 0 76 0
30DEC26 30.00 P 0.00 0.00 0.00 3.65 -0.44 53 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.24 -0.50 53 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 4.87 -0.57 53 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 5.62 -0.47 54 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.35 -0.59 54 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.08 -0.63 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.88 -0.60 54 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 8.58 -0.74 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.46 -0.71 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.33 -0.69 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.18 -0.73 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.01 -0.77 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.01 -0.75 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.93 -0.76 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.80 -0.84 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.81 -0.78 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.68 -0.87 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.73 -0.80 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.71 -0.80 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.69 -0.80 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.67 -0.82 53 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.16 -0.82 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.66 -0.82 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.16 -0.82 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.66 -0.82 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.16 -0.82 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.66 -0.82 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.16 -0.82 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.66 -0.82 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.16 -0.82 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.66 -0.82 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.03 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 -0.03 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.03 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 -0.04 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.04 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.05 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 -0.06 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 -0.05 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.46 -0.08 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.56 -0.07 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.65 -0.09 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.74 -0.09 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.85 -0.12 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.09 -0.14 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.37 -0.13 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.64 -0.18 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.97 -0.20 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.34 -0.23 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.75 -0.25 54 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.20 -0.30 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.68 -0.34 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.21 -0.36 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.77 -0.39 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.39 -0.45 54 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.03 -0.50 54 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 6.74 -0.49 54 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.46 -0.46 55 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.16 -0.52 55 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 8.94 -0.49 55 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 9.67 -0.54 55 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 10.42 -0.61 55 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.24 -0.61 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.03 -0.66 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.86 -0.68 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.72 -0.68 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.58 -0.66 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.45 -0.69 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.35 -0.69 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.25 -0.70 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.16 -0.71 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.08 -0.73 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.01 -0.74 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.95 -0.74 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.32 -0.77 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.74 -0.78 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.19 -0.80 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.66 -0.82 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.16 -0.82 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.66 -0.82 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.16 -0.82 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.66 -0.82 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.16 -0.82 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.66 -0.82 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 -0.03 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.13 -0.04 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.17 -0.03 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 -0.05 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 -0.05 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.30 -0.06 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.35 -0.07 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.42 -0.07 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.49 -0.08 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.56 -0.10 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.65 -0.10 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.74 -0.12 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.84 -0.13 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.96 -0.13 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.08 -0.13 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.19 -0.17 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.33 -0.18 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.63 -0.18 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.95 -0.20 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.32 -0.22 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.70 -0.23 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.11 -0.27 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.56 -0.28 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.04 -0.31 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.55 -0.34 54 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 5.10 -0.37 54 0 447 0
29JUN27 30.00 P 0.00 0.00 0.00 5.67 -0.40 54 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.35 -0.36 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.97 -0.47 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 7.63 -0.44 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.31 -0.44 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.00 -0.52 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 9.74 -0.49 55 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 10.46 -0.57 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.22 -0.57 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.98 -0.60 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.77 -0.63 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.59 -0.62 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.40 -0.63 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.22 -0.66 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.07 -0.67 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.93 -0.68 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.80 -0.68 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.67 -0.69 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.55 -0.72 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.46 -0.72 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.36 -0.73 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.65 -0.75 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.00 -0.76 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.37 -0.77 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.78 -0.79 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.22 -0.80 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.68 -0.81 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.16 -0.82 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.66 -0.82 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.16 -0.82 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.66 -0.82 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.12 -0.03 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.16 -0.02 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.19 -0.03 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.24 -0.03 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.29 -0.03 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.34 -0.05 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.40 -0.06 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.47 -0.06 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.54 -0.07 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.63 -0.08 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.72 -0.08 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.81 -0.09 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.91 -0.11 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.03 -0.12 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.16 -0.11 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.28 -0.12 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.41 -0.15 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.56 -0.16 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.72 -0.15 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.88 -0.15 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.21 -0.20 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.60 -0.16 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.91 -0.28 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.33 -0.29 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.78 -0.31 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.24 -0.35 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.75 -0.31 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.28 -0.32 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.82 -0.36 54 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.40 -0.38 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.02 -0.41 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.76 -0.33 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.32 -0.45 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.01 -0.61 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.86 -0.46 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.47 -0.56 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.27 -0.52 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.03 -0.52 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.79 -0.53 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.56 -0.53 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.33 -0.56 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.13 -0.58 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.95 -0.59 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.77 -0.60 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.60 -0.60 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.43 -0.63 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.28 -0.65 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.15 -0.65 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.03 -0.65 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.90 -0.66 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.12 -0.69 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.40 -0.71 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.71 -0.72 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.05 -0.75 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.43 -0.76 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.83 -0.77 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.26 -0.78 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.71 -0.80 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.17 -0.81 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.66 -0.82 0 0 0 0
TOTAL PUT 2,299 13,225 +555
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$ 182.100
18SEP26 143.00 C 0.00 0.00 0.00 39.46 +0.05 128 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 38.49 -0.05 127 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 37.50 +0.02 125 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 36.47 +0.05 120 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 35.47 +0.23 116 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 34.47 -0.74 113 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 33.15 -1.03 55 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 32.15 -0.04 51 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 29.65 -0.04 0 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 27.15 -0.04 0 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 24.65 -0.04 0 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 22.15 -0.05 0 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 19.66 -0.05 39 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 17.17 -0.07 38 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 14.70 -0.10 38 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 12.26 -0.17 37 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 10.22 +0.06 46 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 7.95 -0.34 42 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 5.91 -0.43 40 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 4.01 -0.65 37 0 0 0
18SEP26 182.50 C 3.15 3.15 2.53 2.76 -0.52 38 33 33 +3
18SEP26 185.00 C 1.96 1.96 1.75 1.72 -0.49 38 29 95 +2
18SEP26 187.50 C 1.10 1.10 1.10 1.00 -0.41 37 6 79 +6
18SEP26 190.00 C 0.80 0.80 0.80 0.54 -0.32 37 1 38 +1
18SEP26 192.50 C 0.45 0.45 0.45 0.27 -0.23 37 2 63 +2
18SEP26 195.00 C 0.00 0.00 0.00 0.13 -0.14 37 0 60 0
18SEP26 197.50 C 0.00 0.00 0.00 0.06 -0.08 38 0 9 0
18SEP26 200.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 1 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 10 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
18SEP26 207.50 C 0.03 0.03 0.03 0.01 0.00 46 10 10 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 39.47 - 74 0 0 -
25SEP26 144.00 C 0.00 0.00 0.00 38.49 - 73 0 0 -
25SEP26 145.00 C 0.00 0.00 0.00 37.50 - 71 0 0 -
25SEP26 146.00 C 0.00 0.00 0.00 36.47 - 68 0 0 -
25SEP26 147.00 C 0.00 0.00 0.00 35.47 - 66 0 0 -
25SEP26 148.00 C 0.00 0.00 0.00 34.47 - 65 0 0 -
25SEP26 149.00 C 0.00 0.00 0.00 33.24 - 38 0 0 -
25SEP26 150.00 C 0.00 0.00 0.00 32.24 - 36 0 0 -
25SEP26 152.50 C 0.00 0.00 0.00 29.74 - 31 0 0 -
25SEP26 155.00 C 0.00 0.00 0.00 27.25 - 33 0 0 -
25SEP26 157.50 C 0.00 0.00 0.00 24.77 - 34 0 0 -
25SEP26 160.00 C 0.00 0.00 0.00 22.30 - 34 0 0 -
25SEP26 162.50 C 0.00 0.00 0.00 19.87 - 35 0 0 -
25SEP26 165.00 C 0.00 0.00 0.00 17.47 - 34 0 0 -
25SEP26 167.50 C 0.00 0.00 0.00 15.15 - 35 0 0 -
25SEP26 170.00 C 0.00 0.00 0.00 12.92 - 34 0 0 -
25SEP26 172.50 C 0.00 0.00 0.00 10.82 - 34 0 0 -
25SEP26 175.00 C 0.00 0.00 0.00 8.89 - 35 0 0 -
25SEP26 177.50 C 0.00 0.00 0.00 7.14 - 34 0 0 -
25SEP26 180.00 C 0.00 0.00 0.00 5.72 - 35 0 0 -
25SEP26 182.50 C 0.00 0.00 0.00 4.35 - 35 0 0 -
25SEP26 185.00 C 0.00 0.00 0.00 3.27 - 35 0 0 -
25SEP26 187.50 C 2.15 2.15 2.15 2.37 - 35 1 1 -
25SEP26 190.00 C 0.00 0.00 0.00 1.69 - 35 0 0 -
25SEP26 192.50 C 0.00 0.00 0.00 1.17 - 35 0 0 -
25SEP26 195.00 C 0.00 0.00 0.00 0.78 - 35 0 0 -
25SEP26 197.50 C 0.00 0.00 0.00 0.51 - 35 0 0 -
25SEP26 200.00 C 0.00 0.00 0.00 0.33 - 35 0 0 -
25SEP26 202.50 C 0.00 0.00 0.00 0.20 - 35 0 0 -
25SEP26 205.00 C 0.00 0.00 0.00 0.12 - 35 0 0 -
25SEP26 207.50 C 0.00 0.00 0.00 0.07 - 35 0 0 -
25SEP26 210.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
25SEP26 212.50 C 0.00 0.00 0.00 0.03 - 36 0 0 -
25SEP26 215.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
25SEP26 217.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
25SEP26 220.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
25SEP26 222.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
25SEP26 225.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 227.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 230.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
25SEP26 232.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 35.19 -0.34 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 32.29 -1.01 31 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 29.80 -0.94 32 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 27.32 -0.79 32 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 24.85 -0.06 32 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 22.41 -0.07 33 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 20.00 -0.09 32 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 17.65 -0.12 33 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 15.38 -0.14 33 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 13.21 -0.17 33 0 177 0
29SEP26 172.50 C 0.00 0.00 0.00 11.18 -0.19 33 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 9.30 -0.21 33 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 7.59 -0.24 33 0 45 0
29SEP26 180.00 C 6.53 6.53 6.53 6.17 -0.35 33 1 90 -1
29SEP26 182.50 C 4.65 4.85 4.65 4.85 -0.34 33 21 131 +11
29SEP26 185.00 C 3.83 3.83 3.83 3.70 -0.34 33 6 187 0
29SEP26 187.50 C 3.09 3.09 3.05 2.83 -0.27 33 25 160 -5
29SEP26 190.00 C 2.19 2.31 1.98 2.11 -0.21 33 8 399 +7
29SEP26 192.50 C 0.00 0.00 0.00 1.53 -0.18 33 0 396 0
29SEP26 195.00 C 1.24 1.24 1.07 1.08 -0.16 33 18 333 +6
29SEP26 197.50 C 0.00 0.00 0.00 0.75 -0.12 33 0 514 0
29SEP26 200.00 C 0.60 0.60 0.60 0.50 -0.11 33 1 603 -1
29SEP26 205.00 C 0.00 0.00 0.00 0.22 -0.06 33 0 489 0
29SEP26 210.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 837 0
29SEP26 215.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 513 0
29SEP26 220.00 C 0.00 0.00 0.00 0.02 0.00 35 0 491 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 36 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 836 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 74 0 143 0
29OCT26 160.00 C 0.00 0.00 0.00 24.03 -0.16 33 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 21.94 -0.18 33 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 19.93 -0.20 33 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 18.01 -0.22 33 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 16.19 -0.23 33 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 14.48 -0.25 33 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 12.88 -0.25 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 11.39 -0.27 33 0 9 0
29OCT26 180.00 C 9.89 9.89 9.89 10.22 -0.27 34 3 68 +3
29OCT26 182.50 C 0.00 0.00 0.00 8.96 -0.34 34 0 62 0
29OCT26 185.00 C 8.12 8.12 8.12 7.72 -0.41 34 1 102 0
29OCT26 187.50 C 0.00 0.00 0.00 6.52 -0.54 33 0 58 0
29OCT26 190.00 C 5.65 5.65 5.65 5.65 -0.45 33 1 88 +1
29OCT26 192.50 C 0.00 0.00 0.00 4.85 -0.40 33 0 60 0
29OCT26 195.00 C 4.41 4.41 4.41 4.19 -0.30 34 14 84 -14
29OCT26 197.50 C 0.00 0.00 0.00 3.56 -0.26 34 0 134 0
29OCT26 200.00 C 3.09 3.09 3.09 3.02 -0.21 34 1 157 0
29OCT26 205.00 C 2.19 2.19 2.19 2.10 -0.18 34 48 348 +48
29OCT26 210.00 C 0.00 0.00 0.00 1.43 -0.15 34 0 318 0
29OCT26 215.00 C 1.08 1.10 1.08 0.95 -0.12 34 3 342 +1
29OCT26 220.00 C 0.00 0.00 0.00 0.62 -0.09 34 0 392 0
29OCT26 225.00 C 0.58 0.58 0.58 0.40 -0.07 34 3 125 -3
29OCT26 230.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 286 0
29OCT26 235.00 C 0.00 0.00 0.00 0.15 -0.04 33 0 570 0
29OCT26 240.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 134 0
29OCT26 255.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 24 0
27NOV26 160.00 C 0.00 0.00 0.00 26.34 -0.26 36 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 24.46 -0.29 36 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 22.66 -0.30 36 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 20.94 -0.32 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 19.29 -0.34 36 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 17.73 -0.35 36 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 16.26 -0.35 36 0 0 0
27NOV26 177.50 C 14.75 14.75 14.75 14.87 -0.36 36 15 15 +15
27NOV26 180.00 C 0.00 0.00 0.00 13.66 -0.54 37 0 15 0
27NOV26 182.50 C 12.21 12.21 12.21 12.44 -0.47 37 15 30 +15
27NOV26 185.00 C 0.00 0.00 0.00 11.36 -0.39 37 0 50 0
27NOV26 187.50 C 0.00 0.00 0.00 10.31 -0.33 37 0 132 0
27NOV26 190.00 C 0.00 0.00 0.00 9.34 -0.45 37 0 69 0
27NOV26 192.50 C 8.41 8.41 8.41 8.39 -0.40 37 1 95 +1
27NOV26 195.00 C 0.00 0.00 0.00 7.57 -0.41 37 0 90 0
27NOV26 197.50 C 0.00 0.00 0.00 6.82 -0.36 37 0 78 0
27NOV26 200.00 C 0.00 0.00 0.00 6.10 -0.34 37 0 110 0
27NOV26 205.00 C 0.00 0.00 0.00 4.84 -0.32 37 0 88 0
27NOV26 210.00 C 0.00 0.00 0.00 3.81 -0.29 37 0 64 0
27NOV26 215.00 C 0.00 0.00 0.00 2.97 -0.26 37 0 39 0
27NOV26 220.00 C 0.00 0.00 0.00 2.29 -0.23 37 0 96 0
27NOV26 225.00 C 0.00 0.00 0.00 1.71 -0.19 36 0 130 0
27NOV26 230.00 C 0.00 0.00 0.00 1.30 -0.16 36 0 45 0
27NOV26 235.00 C 0.00 0.00 0.00 0.98 -0.14 36 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 0.74 -0.11 36 0 119 0
27NOV26 245.00 C 0.00 0.00 0.00 0.55 -0.09 36 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.41 -0.07 36 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.30 -0.06 36 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 38.17 -0.56 39 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 36.04 -0.56 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 33.28 -1.24 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 31.27 -1.21 35 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 29.39 -1.16 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.53 -0.27 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 25.74 -0.32 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 24.05 -0.31 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 22.37 -0.33 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 20.85 -0.34 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 19.35 -0.34 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 17.91 -0.36 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 17.03 -0.45 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 15.68 -0.46 36 0 93 0
30DEC26 182.50 C 0.00 0.00 0.00 14.48 -0.36 36 0 106 0
30DEC26 185.00 C 0.00 0.00 0.00 13.38 -0.33 36 0 76 0
30DEC26 187.50 C 0.00 0.00 0.00 12.27 -0.39 36 0 62 0
30DEC26 190.00 C 0.00 0.00 0.00 11.28 -0.37 36 0 68 0
30DEC26 192.50 C 0.00 0.00 0.00 10.35 -0.37 36 0 225 0
30DEC26 195.00 C 0.00 0.00 0.00 9.41 -0.38 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 8.62 -0.35 36 0 262 0
30DEC26 200.00 C 0.00 0.00 0.00 7.87 -0.35 36 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 6.49 -0.31 36 0 111 0
30DEC26 210.00 C 0.00 0.00 0.00 5.33 -0.32 36 100 453 +100
30DEC26 215.00 C 0.00 0.00 0.00 4.37 -0.28 36 100 188 +84
30DEC26 220.00 C 0.00 0.00 0.00 3.51 -0.27 36 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 2.79 -0.23 35 0 70 0
30DEC26 230.00 C 0.00 0.00 0.00 2.23 -0.18 35 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 1.79 -0.18 35 0 172 0
30DEC26 240.00 C 0.00 0.00 0.00 1.43 -0.14 35 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 1.13 -0.18 35 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 0.90 -0.13 35 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 0.70 -0.10 35 0 60 0
30DEC26 260.00 C 0.00 0.00 0.00 0.55 -0.08 35 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.43 -0.07 35 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.34 -0.05 35 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.26 -0.05 35 0 20 0
30MAR27 147.50 C 0.00 0.00 0.00 41.42 -0.60 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 39.57 -0.57 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 37.70 -0.66 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 35.91 -0.20 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 33.91 -0.50 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 32.27 -0.46 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 30.64 -0.46 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.18 -0.33 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 27.73 -0.33 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 26.28 -0.34 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 24.90 -0.35 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 23.64 -0.36 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 22.39 -0.26 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 21.02 -0.40 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 19.86 -0.41 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 18.76 -0.41 36 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 17.71 -0.41 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 16.73 -0.38 36 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 15.95 -0.21 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.03 -0.23 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 14.15 -0.24 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 13.34 -0.15 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 11.75 -0.34 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 10.41 -0.33 36 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 9.24 -0.29 36 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 8.20 -0.25 36 0 63 0
30MAR27 225.00 C 0.00 0.00 0.00 6.97 -0.29 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 6.16 -0.28 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 5.34 -0.29 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 4.82 -0.24 36 0 45 0
30MAR27 245.00 C 0.00 0.00 0.00 4.08 -0.25 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 3.50 -0.24 36 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 3.08 -0.20 36 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 2.67 -0.19 36 0 35 0
29JUN27 160.00 C 0.00 0.00 0.00 35.96 -0.22 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 34.47 -0.22 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.03 -0.22 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 32.28 +0.44 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 30.89 +0.38 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 29.66 +0.44 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 28.43 +0.45 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 27.21 +0.43 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 25.30 -0.45 35 0 16 0
29JUN27 182.50 C 0.00 0.00 0.00 24.20 -0.42 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 23.27 -0.29 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 22.26 -0.29 36 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 21.20 -0.36 36 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 20.36 -0.24 36 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 19.36 -0.33 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 18.48 -0.36 36 0 160 0
29JUN27 200.00 C 0.00 0.00 0.00 17.63 -0.38 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 16.10 -0.34 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 14.69 -0.33 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 13.40 -0.34 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 12.34 -0.12 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 11.18 -0.04 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 10.13 -0.04 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 9.08 -0.04 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 8.28 -0.03 36 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 7.49 -0.04 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 6.71 -0.03 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.08 -0.03 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.51 -0.03 36 0 6 0
29SEP27 160.00 C 0.00 0.00 0.00 39.43 -0.31 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 38.03 -0.18 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 36.67 -0.31 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 35.35 -0.22 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 34.07 -0.35 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 32.84 -0.21 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 31.66 -0.19 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 30.51 -0.18 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 29.39 -0.18 36 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 28.16 -0.46 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 27.29 -0.26 36 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 26.34 -0.11 36 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 25.12 -0.29 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 24.18 -0.29 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 23.28 -0.29 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 22.42 -0.28 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 21.64 -0.29 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 20.07 -0.26 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 18.60 -0.20 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 17.24 -0.19 36 0 1 0
29SEP27 220.00 C 15.70 15.70 15.70 16.02 -0.14 36 5 5 +5
29SEP27 225.00 C 0.00 0.00 0.00 14.84 -0.23 36 0 0 0
29SEP27 230.00 C 13.50 13.50 13.50 13.31 -0.44 36 4 6 +4
TOTAL CALL 476 22,569 +291
18SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
18SEP26 165.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
18SEP26 167.50 P 0.11 0.11 0.11 0.04 -0.07 37 6 22 +6
18SEP26 170.00 P 0.23 0.23 0.23 0.11 -0.13 37 1 5 +1
18SEP26 172.50 P 0.00 0.00 0.00 0.27 -0.20 37 0 55 0
18SEP26 175.00 P 0.67 0.79 0.64 0.57 -0.31 37 10 72 +8
18SEP26 177.50 P 1.00 1.24 1.00 1.07 -0.35 37 3 154 +2
18SEP26 180.00 P 1.92 2.11 1.78 1.85 -0.41 36 35 145 +29
18SEP26 182.50 P 3.19 3.19 3.19 2.94 -0.45 36 1 29 +1
18SEP26 185.00 P 0.00 0.00 0.00 4.38 -0.42 35 0 36 0
18SEP26 187.50 P 0.00 0.00 0.00 6.37 -0.11 38 0 1 0
18SEP26 190.00 P 8.30 8.30 8.30 8.25 -0.21 34 1 1 +1
18SEP26 192.50 P 0.00 0.00 0.00 10.62 -0.18 37 0 15 0
18SEP26 195.00 P 0.00 0.00 0.00 12.99 -0.10 37 0 7 0
18SEP26 197.50 P 0.00 0.00 0.00 15.42 -0.05 36 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 17.90 -0.02 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 32.90 0.00 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 35.40 0.00 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 37.90 0.00 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 40.40 0.00 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 42.90 0.00 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 45.40 0.00 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 47.90 0.00 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 50.40 0.00 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 52.90 0.00 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 55.40 0.00 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 57.90 0.00 0 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
25SEP26 144.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 145.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 146.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
25SEP26 147.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 148.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
25SEP26 149.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 150.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
25SEP26 152.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
25SEP26 155.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
25SEP26 157.50 P 0.00 0.00 0.00 0.03 - 35 0 0 -
25SEP26 160.00 P 0.18 0.18 0.18 0.06 - 35 3 3 -
25SEP26 162.50 P 0.00 0.00 0.00 0.12 - 35 0 0 -
25SEP26 165.00 P 0.00 0.00 0.00 0.23 - 35 0 0 -
25SEP26 167.50 P 0.00 0.00 0.00 0.40 - 35 0 0 -
25SEP26 170.00 P 0.00 0.00 0.00 0.69 - 35 0 0 -
25SEP26 172.50 P 1.13 1.13 1.13 1.05 - 34 1 1 -
25SEP26 175.00 P 1.75 1.75 1.67 1.58 - 34 12 12 -
25SEP26 177.50 P 0.00 0.00 0.00 2.31 - 34 0 0 -
25SEP26 180.00 P 3.50 3.50 3.38 3.24 - 34 7 7 -
25SEP26 182.50 P 0.00 0.00 0.00 4.49 - 34 0 0 -
25SEP26 185.00 P 0.00 0.00 0.00 5.78 - 33 0 0 -
25SEP26 187.50 P 0.00 0.00 0.00 7.59 - 34 0 0 -
25SEP26 190.00 P 0.00 0.00 0.00 9.42 - 35 0 0 -
25SEP26 192.50 P 0.00 0.00 0.00 11.41 - 35 0 0 -
25SEP26 195.00 P 0.00 0.00 0.00 13.54 - 35 0 0 -
25SEP26 197.50 P 0.00 0.00 0.00 15.78 - 35 0 0 -
25SEP26 200.00 P 0.00 0.00 0.00 18.11 - 35 0 0 -
25SEP26 202.50 P 0.00 0.00 0.00 20.50 - 35 0 0 -
25SEP26 205.00 P 0.00 0.00 0.00 22.94 - 35 0 0 -
25SEP26 207.50 P 0.00 0.00 0.00 25.41 - 35 0 0 -
25SEP26 210.00 P 0.00 0.00 0.00 27.90 - 0 0 0 -
25SEP26 212.50 P 0.00 0.00 0.00 30.40 - 0 0 0 -
25SEP26 215.00 P 0.00 0.00 0.00 32.90 - 0 0 0 -
25SEP26 217.50 P 0.00 0.00 0.00 35.40 - 0 0 0 -
25SEP26 220.00 P 0.00 0.00 0.00 37.90 - 0 0 0 -
25SEP26 222.50 P 0.00 0.00 0.00 40.40 - 0 0 0 -
25SEP26 225.00 P 0.00 0.00 0.00 42.90 - 0 0 0 -
25SEP26 227.50 P 0.00 0.00 0.00 45.40 - 0 0 0 -
25SEP26 230.00 P 0.00 0.00 0.00 47.90 - 0 0 0 -
25SEP26 232.50 P 0.00 0.00 0.00 50.40 - 0 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 34 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.02 0.00 34 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 115 0
29SEP26 160.00 P 0.00 0.00 0.00 0.12 -0.03 33 0 231 0
29SEP26 162.50 P 0.00 0.00 0.00 0.21 -0.05 33 0 320 0
29SEP26 165.00 P 0.49 0.49 0.49 0.36 -0.07 33 3 386 0
29SEP26 167.50 P 0.00 0.00 0.00 0.59 -0.09 33 0 573 0
29SEP26 170.00 P 1.05 1.05 1.05 0.93 -0.12 33 2 1,192 0
29SEP26 172.50 P 1.50 1.56 1.50 1.40 -0.16 33 7 1,103 +3
29SEP26 175.00 P 2.06 2.23 2.06 2.02 -0.14 33 7 480 +7
29SEP26 177.50 P 3.00 3.00 3.00 2.77 -0.18 33 15 523 +5
29SEP26 180.00 P 3.80 4.00 3.61 3.72 -0.22 32 78 1,094 +39
29SEP26 182.50 P 0.00 0.00 0.00 4.86 -0.25 32 0 427 0
29SEP26 185.00 P 6.40 6.40 6.15 6.32 -0.33 32 33 492 -24
29SEP26 187.50 P 0.00 0.00 0.00 8.21 +0.30 34 0 285 0
29SEP26 190.00 P 0.00 0.00 0.00 9.75 -0.16 33 0 402 0
29SEP26 192.50 P 11.82 11.82 11.82 11.69 -0.13 33 1 296 -1
29SEP26 195.00 P 0.00 0.00 0.00 13.76 -0.11 33 0 477 0
29SEP26 197.50 P 0.00 0.00 0.00 15.94 -0.10 32 0 343 0
29SEP26 200.00 P 0.00 0.00 0.00 18.22 -0.08 32 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 22.98 -0.03 32 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 27.90 -0.01 0 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 32.90 0.00 0 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 37.90 0.00 0 0 6 -1
29SEP26 225.00 P 0.00 0.00 0.00 42.90 0.00 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 47.90 0.00 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 52.90 0.00 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 57.90 0.00 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 62.90 0.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.90 0.00 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 72.90 0.00 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 77.90 0.00 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 82.90 0.00 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 87.90 0.00 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 92.90 0.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 97.90 0.00 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 102.90 0.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 107.90 0.00 0 0 0 0
29OCT26 160.00 P 1.53 1.56 1.48 1.39 -0.12 34 17 276 +16
29OCT26 162.50 P 1.92 1.95 1.92 1.79 -0.15 34 12 170 +12
29OCT26 165.00 P 2.28 2.30 2.28 2.29 -0.15 34 50 743 +1
29OCT26 167.50 P 0.00 0.00 0.00 2.88 -0.08 34 0 410 0
29OCT26 170.00 P 3.35 3.46 3.35 3.49 -0.17 33 3 259 +1
29OCT26 172.50 P 4.33 4.33 4.33 4.23 -0.10 33 1 63 +1
29OCT26 175.00 P 5.10 5.22 5.03 5.08 -0.14 33 5 132 +4
29OCT26 177.50 P 5.92 5.92 5.92 6.05 -0.13 33 20 63 +20
29OCT26 180.00 P 7.46 7.46 7.46 7.14 -0.17 33 11 76 +11
29OCT26 182.50 P 8.50 8.50 8.50 8.38 -0.11 33 2 43 +2
29OCT26 185.00 P 0.00 0.00 0.00 9.67 -0.16 32 0 85 0
29OCT26 187.50 P 0.00 0.00 0.00 11.24 -0.22 33 0 83 0
29OCT26 190.00 P 0.00 0.00 0.00 12.95 -0.07 33 0 260 0
29OCT26 192.50 P 0.00 0.00 0.00 14.64 -0.20 33 0 171 0
29OCT26 195.00 P 0.00 0.00 0.00 16.40 -0.21 33 0 260 0
29OCT26 197.50 P 0.00 0.00 0.00 18.29 -0.18 33 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 20.23 -0.17 33 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 24.36 -0.15 33 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 28.76 -0.11 33 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 33.35 -0.08 33 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 38.01 -0.14 32 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 42.96 -0.02 33 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 47.90 -0.01 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 52.90 0.00 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 57.90 0.00 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 62.90 0.00 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 67.90 0.00 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 72.90 0.00 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 77.90 0.00 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 3.36 -0.23 37 0 18 0
27NOV26 162.50 P 0.00 0.00 0.00 4.02 -0.17 37 0 1 0
27NOV26 165.00 P 0.00 0.00 0.00 4.69 -0.19 37 0 22 0
27NOV26 167.50 P 0.00 0.00 0.00 5.52 -0.08 37 0 19 0
27NOV26 170.00 P 0.00 0.00 0.00 6.37 -0.04 37 0 93 0
27NOV26 172.50 P 0.00 0.00 0.00 7.16 -0.16 36 0 65 0
27NOV26 175.00 P 0.00 0.00 0.00 8.28 -0.06 37 0 98 0
27NOV26 177.50 P 9.40 9.40 9.40 9.14 -0.30 36 2 49 0
27NOV26 180.00 P 10.59 10.59 10.59 10.32 -0.49 36 15 86 +15
27NOV26 182.50 P 0.00 0.00 0.00 11.58 -0.20 36 0 84 0
27NOV26 185.00 P 0.00 0.00 0.00 12.91 -0.26 36 0 69 0
27NOV26 187.50 P 0.00 0.00 0.00 14.58 +0.21 37 0 806 0
27NOV26 190.00 P 0.00 0.00 0.00 16.17 +0.02 37 0 75 0
27NOV26 192.50 P 0.00 0.00 0.00 17.78 +0.04 37 0 95 0
27NOV26 195.00 P 0.00 0.00 0.00 19.25 +0.29 36 0 185 0
27NOV26 197.50 P 0.00 0.00 0.00 21.02 -0.30 36 0 86 0
27NOV26 200.00 P 0.00 0.00 0.00 22.80 -0.30 36 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 26.62 -0.26 36 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 30.63 -0.23 36 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 34.83 +0.21 36 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 39.29 +0.36 36 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 43.79 +0.35 36 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 48.40 +0.38 36 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 53.10 -0.17 35 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 57.99 -0.08 35 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 62.93 -0.03 36 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 67.90 -0.01 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 72.90 0.00 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 2.14 -0.16 35 0 834 0
30DEC26 150.00 P 0.00 0.00 0.00 2.55 -0.19 35 0 40 0
30DEC26 152.50 P 0.00 0.00 0.00 3.04 -0.20 35 0 330 0
30DEC26 155.00 P 0.00 0.00 0.00 3.64 -0.23 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 4.30 -0.20 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.96 -0.14 36 0 109 0
30DEC26 162.50 P 0.00 0.00 0.00 5.72 -0.06 36 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 6.18 -0.26 35 0 140 0
30DEC26 167.50 P 0.00 0.00 0.00 7.22 -0.14 35 0 206 0
30DEC26 170.00 P 0.00 0.00 0.00 8.11 -0.16 35 0 48 0
30DEC26 172.50 P 0.00 0.00 0.00 9.03 -0.23 35 0 135 0
30DEC26 175.00 P 0.00 0.00 0.00 10.13 -0.27 35 0 136 0
30DEC26 177.50 P 0.00 0.00 0.00 11.26 -0.18 35 0 84 0
30DEC26 180.00 P 0.00 0.00 0.00 12.59 -0.17 35 0 118 0
30DEC26 182.50 P 13.94 13.94 13.94 13.55 -0.39 34 1 63 +1
30DEC26 185.00 P 15.43 15.43 15.43 15.43 +0.08 35 15 71 +6
30DEC26 187.50 P 0.00 0.00 0.00 16.81 +0.08 35 0 105 0
30DEC26 190.00 P 0.00 0.00 0.00 18.32 +0.11 35 0 103 0
30DEC26 192.50 P 0.00 0.00 0.00 19.90 +0.13 35 0 182 0
30DEC26 195.00 P 0.00 0.00 0.00 21.48 -0.31 35 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 23.21 -0.28 35 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 24.97 -0.29 35 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 28.63 -0.25 35 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 32.48 +0.33 35 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 36.50 +0.42 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 40.73 +0.38 35 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 45.06 +0.39 35 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 49.49 +0.41 35 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 54.02 +0.42 35 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 58.63 +0.42 35 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 63.25 -0.21 34 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 67.98 -0.24 33 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.02 -0.04 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.94 -0.01 35 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.90 0.00 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.90 0.00 0 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 92.90 0.00 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 5.02 -0.22 36 0 153 0
30MAR27 150.00 P 0.00 0.00 0.00 5.68 -0.22 36 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 6.34 -0.23 36 0 41 0
30MAR27 155.00 P 7.56 7.56 7.50 7.27 -0.27 36 16 35 +14
30MAR27 157.50 P 0.00 0.00 0.00 8.13 -0.27 37 0 4 0
30MAR27 160.00 P 0.00 0.00 0.00 8.99 -0.27 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 9.86 -0.29 37 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 10.69 -0.49 36 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 11.74 -0.29 36 0 9 0
30MAR27 170.00 P 0.00 0.00 0.00 12.76 -0.26 36 0 948 0
30MAR27 172.50 P 0.00 0.00 0.00 13.87 -0.29 36 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 15.05 -0.28 36 0 22 0
30MAR27 177.50 P 0.00 0.00 0.00 16.50 -0.06 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.60 -0.28 36 0 5 0
30MAR27 182.50 P 19.30 19.30 19.30 18.93 -0.37 36 1 54 +1
30MAR27 185.00 P 0.00 0.00 0.00 20.32 -0.29 36 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 22.02 +0.03 37 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 23.52 +0.05 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 25.06 +0.06 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 26.62 +0.04 37 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 28.25 +0.21 37 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 29.93 +0.22 37 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 33.42 +0.35 37 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 37.05 +0.38 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 40.83 +0.32 37 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 44.74 +0.44 37 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 48.76 +0.47 37 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 52.80 +0.40 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 57.02 +0.40 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.32 +0.30 37 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 65.70 +0.31 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 69.89 +0.07 36 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 74.64 +0.34 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 79.21 +0.32 37 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 12.26 -0.01 37 0 39 0
29JUN27 162.50 P 0.00 0.00 0.00 13.33 -0.01 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 14.11 -0.29 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 15.30 -0.18 37 0 28 0
29JUN27 170.00 P 0.00 0.00 0.00 16.44 -0.16 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 17.60 -0.19 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 18.71 -0.34 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 20.10 -0.28 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.44 -0.20 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 22.65 -0.34 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 24.20 -0.16 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 25.81 +0.06 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 27.29 +0.03 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 28.82 +0.04 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 30.35 +0.25 37 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 31.99 +0.30 37 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 33.63 +0.31 37 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 36.96 +0.25 37 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 40.49 +0.29 37 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 44.13 +0.30 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 47.90 +0.33 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 51.76 +0.35 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 55.74 +0.38 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 59.79 +0.29 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 63.93 +0.40 38 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 68.14 +0.41 38 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 72.42 +0.06 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 76.76 +0.30 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 81.15 +0.47 38 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 14.98 -0.01 37 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 16.06 0.00 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 17.15 0.00 37 0 1 0
29SEP27 167.50 P 0.00 0.00 0.00 18.24 0.00 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 19.50 0.00 37 0 508 0
29SEP27 172.50 P 0.00 0.00 0.00 20.78 0.00 37 0 4 0
29SEP27 175.00 P 0.00 0.00 0.00 22.06 0.00 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 23.35 0.00 37 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 24.65 0.00 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 26.06 0.00 38 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 27.46 +0.02 37 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 28.81 -0.05 37 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 30.28 -0.20 37 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 31.99 +0.06 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 33.48 0.00 38 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 34.99 +0.18 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 36.60 +0.26 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 39.94 +0.21 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 43.38 +0.30 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 46.95 +0.20 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 50.61 +0.32 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 54.39 +0.35 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 58.24 +0.28 38 0 0 0
TOTAL PUT 397 25,222 +181
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$ 5.705
29SEP26 4.50 C 0.00 0.00 0.00 1.26 - 94 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 1.16 -0.19 87 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.07 -0.18 85 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.97 -0.18 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.89 -0.17 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.80 -0.17 76 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 0.60 -0.15 71 0 15 0
29SEP26 5.50 C 0.52 0.52 0.46 0.44 -0.12 71 25 85 +25
29SEP26 5.75 C 0.37 0.37 0.29 0.29 -0.11 66 100 99 +68
29SEP26 6.00 C 0.20 0.23 0.19 0.19 -0.08 66 137 370 +1
29SEP26 6.25 C 0.13 0.16 0.12 0.12 -0.06 66 75 626 +2
29SEP26 6.50 C 0.09 0.09 0.09 0.07 -0.04 65 30 776 +30
29SEP26 6.75 C 0.05 0.05 0.05 0.04 -0.03 65 300 1,132 +300
29SEP26 7.00 C 0.04 0.04 0.03 0.03 -0.01 69 66 777 +54
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 71 0 375 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 535 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 878 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 117 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 126 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 135 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 144 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 152 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 159 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 167 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 173 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 192 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 198 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 204 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 209 0 221 0
29OCT26 4.50 C 0.00 0.00 0.00 1.34 - 72 0 0 -
29OCT26 4.60 C 0.00 0.00 0.00 1.25 -0.17 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.17 -0.16 69 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.09 -0.16 68 0 0 0
29OCT26 4.90 C 1.06 1.06 1.06 1.01 -0.15 66 15 15 +15
29OCT26 5.00 C 0.98 0.98 0.98 0.94 -0.15 66 15 30 +15
29OCT26 5.25 C 0.80 0.80 0.80 0.77 -0.13 65 4 34 +4
29OCT26 5.50 C 0.00 0.00 0.00 0.62 -0.12 63 0 15 0
29OCT26 5.75 C 0.52 0.52 0.52 0.47 -0.10 60 15 45 +15
29OCT26 6.00 C 0.40 0.41 0.34 0.37 -0.08 60 45 78 0
29OCT26 6.25 C 0.26 0.26 0.24 0.29 -0.07 61 90 45 -28
29OCT26 6.50 C 0.19 0.20 0.18 0.23 -0.05 62 45 312 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 -0.04 61 0 176 0
29OCT26 7.00 C 0.11 0.11 0.11 0.13 -0.03 61 15 113 +8
29OCT26 7.25 C 0.07 0.07 0.07 0.10 -0.02 62 1 217 -1
29OCT26 7.50 C 0.00 0.00 0.00 0.07 -0.02 61 0 1,136 0
29OCT26 7.75 C 0.04 0.04 0.04 0.05 -0.02 60 4 107 -4
29OCT26 8.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 -0.01 57 0 175 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
27NOV26 4.50 C 0.00 0.00 0.00 1.44 - 71 0 0 -
27NOV26 4.60 C 0.00 0.00 0.00 1.37 -0.14 71 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.29 -0.15 69 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.22 -0.14 69 0 0 0
27NOV26 4.90 C 1.21 1.21 1.18 1.15 -0.14 68 18 18 +18
27NOV26 5.00 C 0.00 0.00 0.00 1.09 -0.13 69 0 29 0
27NOV26 5.25 C 0.00 0.00 0.00 0.92 -0.13 66 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.76 -0.09 63 0 11 0
27NOV26 5.75 C 0.00 0.00 0.00 0.64 -0.09 63 0 33 0
27NOV26 6.00 C 0.54 0.54 0.49 0.54 -0.08 63 35 73 +3
27NOV26 6.25 C 0.46 0.46 0.38 0.45 -0.07 63 16 136 +14
27NOV26 6.50 C 0.36 0.36 0.29 0.38 -0.06 63 114 127 +66
27NOV26 6.75 C 0.29 0.29 0.23 0.32 -0.05 64 92 124 +51
27NOV26 7.00 C 0.23 0.23 0.17 0.26 -0.05 63 140 279 +80
27NOV26 7.25 C 0.17 0.17 0.13 0.22 -0.03 64 98 181 -3
27NOV26 7.50 C 0.00 0.00 0.00 0.18 -0.03 64 0 180 0
27NOV26 7.75 C 0.00 0.00 0.00 0.15 -0.02 64 0 205 0
27NOV26 8.00 C 0.00 0.00 0.00 0.12 -0.02 64 0 248 0
27NOV26 8.25 C 0.05 0.05 0.05 0.10 -0.02 64 217 586 +217
27NOV26 8.50 C 0.04 0.05 0.04 0.08 -0.01 64 17 92 -3
27NOV26 8.75 C 0.00 0.00 0.00 0.07 -0.01 65 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 0.00 66 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 0.00 66 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 0.00 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.52 - 67 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.45 -0.14 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.38 -0.14 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.31 -0.14 66 0 0 0
30DEC26 4.90 C 1.24 1.24 1.24 1.25 -0.13 66 15 15 +15
30DEC26 5.00 C 0.00 0.00 0.00 1.18 -0.13 65 0 50 0
30DEC26 5.25 C 0.00 0.00 0.00 0.99 -0.17 60 0 24 0
30DEC26 5.50 C 0.00 0.00 0.00 0.85 -0.11 59 0 28 0
30DEC26 5.75 C 0.78 0.78 0.78 0.74 -0.10 60 15 15 +9
30DEC26 6.00 C 0.00 0.00 0.00 0.64 -0.09 60 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 -0.07 61 0 113 0
30DEC26 6.50 C 0.40 0.40 0.38 0.48 -0.07 60 30 40 +2
30DEC26 6.75 C 0.31 0.31 0.29 0.41 -0.06 60 70 402 +15
30DEC26 7.00 C 0.30 0.30 0.24 0.36 -0.05 61 111 127 -25
30DEC26 7.25 C 0.23 0.23 0.21 0.30 -0.05 60 45 169 +15
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.04 61 0 80 0
30DEC26 7.75 C 0.12 0.12 0.12 0.22 -0.04 61 26 91 +9
30DEC26 8.00 C 0.10 0.10 0.10 0.19 -0.03 61 2 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.03 61 0 193 0
30DEC26 8.50 C 0.07 0.07 0.07 0.14 -0.02 62 30 67 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.02 62 0 18 0
30DEC26 9.00 C 0.06 0.06 0.06 0.10 -0.01 61 60 151 +60
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.01 62 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 61 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 61 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 0.00 62 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 63 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 62 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 109 0
30MAR27 4.50 C 0.00 0.00 0.00 1.70 - 63 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 1.64 -0.15 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.57 -0.15 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.50 -0.16 61 0 0 0
30MAR27 4.90 C 1.49 1.49 1.49 1.43 -0.16 60 10 10 +10
30MAR27 5.00 C 0.00 0.00 0.00 1.37 -0.16 59 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.23 -0.14 59 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 1.11 -0.11 59 0 18 0
30MAR27 5.75 C 0.00 0.00 0.00 1.01 -0.10 59 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 0.91 -0.09 59 0 31 0
30MAR27 6.25 C 0.73 0.73 0.73 0.83 -0.08 60 10 50 +10
30MAR27 6.50 C 0.00 0.00 0.00 0.75 -0.08 60 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 -0.07 60 0 37 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 -0.07 60 0 39 0
30MAR27 7.25 C 0.00 0.00 0.00 0.55 -0.06 60 0 79 0
30MAR27 7.50 C 0.35 0.35 0.35 0.50 -0.05 60 1 59 +1
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.05 60 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 -0.04 60 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 -0.04 61 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 -0.04 60 0 17 0
30MAR27 8.75 C 0.20 0.20 0.20 0.30 -0.03 60 5 41 +5
30MAR27 9.00 C 0.00 0.00 0.00 0.27 -0.03 60 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 -0.03 60 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 -0.03 60 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 -0.02 61 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 -0.02 61 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 -0.02 61 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 -0.01 61 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.10 -0.01 61 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 -0.01 61 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.07 -0.01 61 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 62 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 62 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 61 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 59 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
29JUN27 4.50 C 0.00 0.00 0.00 1.86 - 61 0 0 -
29JUN27 4.60 C 0.00 0.00 0.00 1.80 -0.16 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.74 -0.16 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.68 -0.15 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.61 -0.16 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.56 -0.13 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.44 -0.13 59 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.33 -0.12 59 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.24 -0.11 60 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.14 -0.11 60 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.06 -0.10 60 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 0.98 -0.10 60 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 0.91 -0.09 60 0 23 0
29JUN27 7.00 C 0.00 0.00 0.00 0.84 -0.09 60 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.78 -0.08 60 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.72 -0.08 60 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.67 -0.07 61 0 39 0
29JUN27 8.00 C 0.50 0.50 0.50 0.62 -0.07 61 1 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.57 -0.07 60 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.53 -0.06 61 0 30 0
29JUN27 8.75 C 0.34 0.34 0.34 0.49 -0.06 61 6 46 -6
29JUN27 9.00 C 0.00 0.00 0.00 0.46 -0.05 61 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.42 -0.06 61 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.39 -0.05 61 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.37 -0.04 61 0 102 0
29JUN27 10.00 C 0.21 0.21 0.21 0.34 -0.04 61 8 350 -8
29JUN27 10.50 C 0.00 0.00 0.00 0.29 -0.04 61 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.25 -0.04 61 0 177 0
29SEP27 4.50 C 0.00 0.00 0.00 2.00 - 60 0 0 -
29SEP27 4.60 C 0.00 0.00 0.00 1.93 -0.16 59 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.87 -0.16 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.82 -0.15 59 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.75 -0.15 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.70 -0.15 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.59 -0.15 58 0 0 0
29SEP27 5.50 C 1.48 1.48 1.48 1.49 -0.14 58 15 15 +15
29SEP27 5.75 C 0.00 0.00 0.00 1.40 -0.13 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.31 -0.13 59 0 30 0
29SEP27 6.25 C 0.00 0.00 0.00 1.22 -0.13 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.15 -0.12 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.07 -0.12 59 0 0 0
29SEP27 7.00 C 0.93 0.93 0.93 1.01 -0.11 59 1 1 +1
29SEP27 7.25 C 0.00 0.00 0.00 0.94 -0.11 59 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.88 -0.11 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.83 -0.10 59 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.78 -0.09 59 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.73 -0.09 59 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.69 -0.08 59 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.64 -0.09 59 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.61 -0.08 60 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.57 -0.08 59 0 56 0
TOTAL CALL 2,190 22,510 +1,075
29SEP26 4.50 P 0.06 0.06 0.06 0.01 - 66 60 60 -
29SEP26 4.60 P 0.07 0.07 0.07 0.02 +0.01 69 115 873 +70
29SEP26 4.70 P 0.09 0.09 0.09 0.03 +0.02 70 45 1,128 -45
29SEP26 4.80 P 0.00 0.00 0.00 0.04 +0.02 70 0 833 0
29SEP26 4.90 P 0.13 0.13 0.10 0.05 +0.02 68 115 245 -85
29SEP26 5.00 P 0.12 0.14 0.12 0.07 +0.03 69 130 1,961 0
29SEP26 5.25 P 0.19 0.19 0.17 0.13 +0.04 69 101 2,627 +48
29SEP26 5.50 P 0.28 0.28 0.28 0.22 +0.07 69 6 1,334 -6
29SEP26 5.75 P 0.31 0.39 0.31 0.34 +0.09 69 30 1,428 0
29SEP26 6.00 P 0.48 0.48 0.46 0.48 +0.09 66 30 820 -30
29SEP26 6.25 P 0.59 0.59 0.59 0.69 +0.14 74 10 8,112 0
29SEP26 6.50 P 0.00 0.00 0.00 0.86 +0.14 65 0 458 0
29SEP26 6.75 P 1.12 1.12 1.12 1.07 +0.14 60 2 351 +2
29SEP26 7.00 P 0.00 0.00 0.00 1.33 +0.16 75 0 164 0
29SEP26 7.25 P 0.00 0.00 0.00 1.57 +0.17 78 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.82 +0.18 87 0 143 0
29SEP26 7.75 P 0.00 0.00 0.00 2.07 +0.19 95 0 122 0
29SEP26 8.00 P 0.00 0.00 0.00 2.30 +0.17 83 0 178 0
29SEP26 8.25 P 0.00 0.00 0.00 2.55 +0.18 89 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 2.80 +0.17 95 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 3.05 +0.19 101 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 3.30 +0.19 106 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.55 +0.19 112 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.80 +0.19 117 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 4.05 +0.19 122 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 4.30 +0.19 127 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.80 +0.19 137 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 5.30 +0.18 145 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.80 +0.19 154 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 6.30 +0.19 161 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.80 +0.19 169 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 7.30 +0.19 176 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.80 +0.19 183 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.30 +0.18 190 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.80 +0.19 196 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.30 +0.19 203 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.80 +0.19 209 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.30 +0.19 214 0 0 0
29OCT26 4.50 P 0.15 0.18 0.15 0.08 - 63 160 160 -
29OCT26 4.60 P 0.00 0.00 0.00 0.10 +0.03 63 0 2,181 0
29OCT26 4.70 P 0.19 0.19 0.19 0.12 +0.03 63 15 1,780 0
29OCT26 4.80 P 0.00 0.00 0.00 0.14 +0.03 63 0 842 0
29OCT26 4.90 P 0.27 0.27 0.27 0.17 +0.04 63 32 1,109 +17
29OCT26 5.00 P 0.27 0.30 0.27 0.20 +0.05 63 47 246 -17
29OCT26 5.25 P 0.00 0.00 0.00 0.29 +0.07 64 0 818 0
29OCT26 5.50 P 0.00 0.00 0.00 0.40 +0.08 64 0 661 0
29OCT26 5.75 P 0.53 0.53 0.53 0.53 +0.10 64 16 211 0
29OCT26 6.00 P 0.60 0.65 0.60 0.67 +0.10 63 74 277 +15
29OCT26 6.25 P 0.75 0.75 0.75 0.83 +0.10 63 10 469 +10
29OCT26 6.50 P 0.00 0.00 0.00 1.02 +0.14 64 0 314 0
29OCT26 6.75 P 0.00 0.00 0.00 1.17 +0.12 57 0 205 0
29OCT26 7.00 P 0.00 0.00 0.00 1.39 +0.16 59 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 1.62 +0.15 61 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.83 +0.17 56 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.08 +0.19 61 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.31 +0.15 58 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.56 +0.16 62 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.80 +0.17 60 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 3.05 +0.18 64 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 3.31 +0.19 74 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 3.55 +0.17 70 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.80 +0.19 74 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 - 65 0 0 -
27NOV26 4.60 P 0.00 0.00 0.00 0.20 +0.04 65 0 40 0
27NOV26 4.70 P 0.33 0.33 0.33 0.23 +0.05 66 50 1,484 +32
27NOV26 4.80 P 0.00 0.00 0.00 0.26 +0.05 66 0 714 0
27NOV26 4.90 P 0.38 0.38 0.38 0.29 +0.05 65 10 145 +10
27NOV26 5.00 P 0.00 0.00 0.00 0.33 +0.06 65 0 192 0
27NOV26 5.25 P 0.00 0.00 0.00 0.44 +0.08 66 0 311 0
27NOV26 5.50 P 0.00 0.00 0.00 0.56 +0.09 66 0 613 0
27NOV26 5.75 P 0.00 0.00 0.00 0.69 +0.09 66 0 8,476 0
27NOV26 6.00 P 0.85 0.85 0.84 0.84 +0.10 67 30 690 -30
27NOV26 6.25 P 0.00 0.00 0.00 0.95 +0.06 61 0 281 0
27NOV26 6.50 P 0.00 0.00 0.00 1.12 +0.07 61 0 306 0
27NOV26 6.75 P 0.00 0.00 0.00 1.30 +0.10 61 0 134 0
27NOV26 7.00 P 0.00 0.00 0.00 1.49 +0.13 60 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.70 +0.10 60 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.92 +0.12 61 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.14 +0.13 61 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.38 +0.15 63 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.61 +0.15 63 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.85 +0.16 65 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.09 +0.16 66 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.34 +0.16 69 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.58 +0.17 70 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.83 +0.17 73 0 0 0
30DEC26 4.50 P 0.35 0.35 0.35 0.24 - 63 15 15 -
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.05 63 0 1,042 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.05 63 0 9,046 0
30DEC26 4.80 P 0.48 0.48 0.48 0.34 +0.06 63 1 226 0
30DEC26 4.90 P 0.47 0.47 0.47 0.37 +0.05 62 15 228 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 +0.06 63 0 244 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 +0.07 63 0 106 0
30DEC26 5.50 P 0.00 0.00 0.00 0.65 +0.09 63 0 249 0
30DEC26 5.75 P 0.00 0.00 0.00 0.79 +0.10 64 0 165 0
30DEC26 6.00 P 0.00 0.00 0.00 0.94 +0.10 64 0 328 0
30DEC26 6.25 P 0.00 0.00 0.00 1.07 +0.08 62 0 251 0
30DEC26 6.50 P 0.00 0.00 0.00 1.21 +0.07 59 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.38 +0.10 58 0 939 0
30DEC26 7.00 P 0.00 0.00 0.00 1.57 +0.11 58 0 127 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 +0.13 58 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.98 +0.10 58 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 2.20 +0.11 59 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.42 +0.12 59 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.65 +0.14 60 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.88 +0.14 61 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.12 +0.13 62 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.36 +0.13 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.60 +0.13 64 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.84 +0.14 65 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.08 +0.13 65 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.33 +0.13 67 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.82 +0.13 70 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.31 +0.13 70 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.81 +0.16 74 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.30 +0.14 73 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.80 +0.14 76 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.30 +0.16 80 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.80 +0.15 83 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.30 +0.16 86 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.80 +0.18 89 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.30 +0.17 91 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.80 +0.17 94 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.30 +0.18 97 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.42 - 62 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.46 +0.06 62 0 640 0
30MAR27 4.70 P 0.00 0.00 0.00 0.50 +0.06 62 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 +0.06 62 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 +0.07 63 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 +0.07 62 0 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 +0.07 62 0 21 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 +0.08 63 0 193 0
30MAR27 5.75 P 0.00 0.00 0.00 1.03 +0.09 63 0 121 0
30MAR27 6.00 P 0.00 0.00 0.00 1.19 +0.10 63 0 137 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 +0.08 62 0 125 0
30MAR27 6.50 P 0.00 0.00 0.00 1.48 +0.07 61 0 72 0
30MAR27 6.75 P 0.00 0.00 0.00 1.64 +0.08 61 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.81 +0.09 60 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 2.00 +0.10 60 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.18 +0.10 59 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.38 +0.11 59 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.58 +0.11 59 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.79 +0.11 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.01 +0.12 59 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.23 +0.13 59 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.45 +0.13 59 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.68 +0.14 59 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.91 +0.14 59 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.15 +0.15 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.38 +0.15 60 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.86 +0.17 61 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.34 +0.16 62 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.83 +0.18 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.32 +0.16 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.81 +0.15 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.30 +0.16 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.80 +0.15 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.30 +0.16 69 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.80 +0.18 72 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.30 +0.17 74 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.80 +0.17 76 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.58 - 63 0 0 -
29JUN27 4.60 P 0.00 0.00 0.00 0.62 +0.04 62 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.67 +0.05 63 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.72 +0.05 63 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.77 +0.06 63 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.81 +0.05 63 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.95 +0.07 63 0 16 0
29JUN27 5.50 P 0.00 0.00 0.00 1.09 +0.07 63 0 57 0
29JUN27 5.75 P 0.00 0.00 0.00 1.23 +0.07 63 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.39 +0.08 63 0 115 0
29JUN27 6.25 P 0.00 0.00 0.00 1.55 +0.08 64 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.73 +0.10 64 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.88 +0.07 63 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 2.05 +0.07 63 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.22 +0.08 62 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.40 +0.10 62 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.59 +0.11 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.78 +0.11 61 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.98 +0.11 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.18 +0.12 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.39 +0.12 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.60 +0.12 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.82 +0.12 61 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.05 +0.15 61 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.28 +0.16 62 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.50 +0.16 62 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.96 +0.16 62 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.43 +0.16 63 0 27 0
29SEP27 4.50 P 0.85 0.86 0.85 0.69 - 61 40 40 -
29SEP27 4.60 P 0.00 0.00 0.00 0.74 +0.04 61 0 1 0
29SEP27 4.70 P 0.00 0.00 0.00 0.79 +0.04 62 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.84 +0.04 62 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.89 +0.04 62 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.93 +0.03 61 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 1.07 +0.04 62 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 1.22 +0.05 62 0 6 0
29SEP27 5.75 P 0.00 0.00 0.00 1.37 +0.05 62 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.53 +0.06 62 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.69 +0.06 62 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.86 +0.07 63 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.04 +0.08 63 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 2.22 +0.07 63 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.39 +0.06 63 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.57 +0.06 62 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.75 +0.09 62 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.94 +0.10 62 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.13 +0.09 61 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.33 +0.10 61 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.54 +0.12 61 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.74 +0.12 61 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.96 +0.13 62 0 0 0
TOTAL PUT 1,159 74,479 -9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 44.380
29SEP26 26.00 C 0.00 0.00 0.00 18.41 +1.19 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.41 +1.19 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.41 +1.19 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.42 +1.20 74 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.42 +1.20 67 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.42 +1.19 58 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.42 +1.19 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.42 +1.19 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.42 +1.19 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.42 +1.19 0 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.43 +1.19 40 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 7.43 +1.17 34 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 6.44 +1.14 34 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 5.47 +1.10 35 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 4.53 +1.03 35 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 3.65 +0.94 36 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 2.83 +0.86 36 0 311 0
29SEP26 43.00 C 0.00 0.00 0.00 2.07 +0.66 34 0 142 0
29SEP26 44.00 C 0.00 0.00 0.00 1.47 +0.50 34 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 1.01 +0.37 35 0 803 0
29SEP26 46.00 C 0.63 0.66 0.63 0.66 +0.23 35 30 144 0
29SEP26 47.00 C 0.00 0.00 0.00 0.43 +0.17 36 0 145 0
29SEP26 48.00 C 0.00 0.00 0.00 0.26 +0.11 36 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 0.15 +0.07 36 0 171 0
29SEP26 50.00 C 0.13 0.13 0.13 0.08 +0.03 36 15 149 +15
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.48 +1.19 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.49 +1.19 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.50 +1.19 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.51 +1.18 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.42 +1.06 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.42 +1.02 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.59 +1.36 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.42 +1.13 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.48 +1.08 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.58 +0.79 33 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.96 +0.99 47 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.13 +0.93 47 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.35 +0.88 47 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.61 +0.82 47 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.92 +0.75 47 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 4.29 +0.57 47 0 98 0
29OCT26 43.00 C 3.57 3.65 3.57 3.83 +0.81 49 45 64 +1
29OCT26 44.00 C 2.98 3.06 2.98 3.13 +0.55 46 9 91 0
29OCT26 45.00 C 2.55 2.63 2.55 2.69 +0.52 46 33 166 +30
29OCT26 46.00 C 0.00 0.00 0.00 2.25 +0.43 46 0 206 0
29OCT26 47.00 C 0.00 0.00 0.00 1.89 +0.35 46 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 1.61 +0.32 46 0 127 0
29OCT26 49.00 C 1.34 1.34 1.34 1.34 +0.29 46 6 87 0
29OCT26 50.00 C 0.00 0.00 0.00 1.13 +0.23 47 0 90 0
29OCT26 52.50 C 0.74 0.74 0.74 0.69 +0.15 47 10 27 -10
29OCT26 55.00 C 0.00 0.00 0.00 0.41 +0.10 47 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 0.23 +0.05 47 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.58 +1.18 36 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.65 +1.19 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.64 +1.05 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.76 +1.02 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.91 +0.92 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.21 +1.00 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.42 +0.96 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.67 +0.92 44 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.15 +1.04 47 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.32 +0.80 44 0 30 0
27NOV26 42.00 C 0.00 0.00 0.00 4.70 +0.63 44 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 4.24 +0.76 45 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 3.75 +0.72 45 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 3.21 +0.55 44 0 65 0
27NOV26 46.00 C 0.00 0.00 0.00 2.82 +0.53 44 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 2.43 +0.46 44 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 2.11 +0.43 44 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 1.82 +0.39 44 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.56 +0.35 44 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 1.04 +0.28 44 0 39 0
27NOV26 55.00 C 0.00 0.00 0.00 0.67 +0.19 44 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.41 +0.10 44 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.27 +0.08 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.16 +0.04 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.52 +1.19 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.53 +1.19 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.54 +1.24 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.52 +1.21 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.56 +1.23 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.63 +1.21 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.62 +1.09 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.73 +1.05 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.86 +1.12 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.01 +1.08 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.21 +1.03 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 8.43 +1.01 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.64 +0.91 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.94 +0.88 42 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.27 +0.82 42 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 5.65 +0.70 42 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 5.07 +0.72 42 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 4.54 +0.56 42 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 4.05 +0.52 42 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.72 +0.64 43 0 83 0
30DEC26 46.00 C 0.00 0.00 0.00 3.29 +0.54 43 0 108 0
30DEC26 47.00 C 0.00 0.00 0.00 2.92 +0.50 43 0 93 0
30DEC26 48.00 C 0.00 0.00 0.00 2.57 +0.45 43 0 84 0
30DEC26 49.00 C 0.00 0.00 0.00 2.27 +0.42 42 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.96 +0.34 42 0 103 0
30DEC26 52.50 C 0.00 0.00 0.00 1.37 +0.26 42 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 1.00 +0.23 42 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.69 +0.16 42 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.48 +0.11 42 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.33 +0.08 42 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 +0.05 42 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.04 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.57 +1.17 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.66 +1.14 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.77 +1.13 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.88 +1.09 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.04 +1.09 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.21 +1.07 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.40 +1.16 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.60 +1.02 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.83 +1.09 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.07 +1.03 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.35 +0.99 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.66 +0.91 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.99 +0.89 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.35 +1.04 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.76 +0.81 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.18 +0.73 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.47 +0.70 42 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.98 +0.66 42 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.52 +0.61 42 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 5.10 +0.61 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.69 +0.59 42 0 92 0
30MAR27 47.00 C 0.00 0.00 0.00 4.31 +0.53 41 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 4.00 +0.50 42 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.67 +0.49 42 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.45 +0.44 42 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.75 +0.35 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.22 +0.32 42 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.77 +0.27 42 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.39 +0.20 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.10 +0.17 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.87 +0.15 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 18.96 +1.13 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.10 +1.11 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.26 +1.10 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.45 +1.07 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.65 +1.05 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.87 +1.14 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.11 +1.11 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.38 +1.09 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.67 +1.06 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 11.98 +1.03 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.33 +1.01 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.68 +0.96 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.07 +0.93 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.50 +0.90 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.95 +0.74 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.46 +0.75 44 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.96 +0.73 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.47 +0.79 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.97 +0.71 43 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.55 +0.63 43 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 6.15 +0.55 43 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.77 +0.52 43 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.47 +0.56 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.14 +0.52 43 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.83 +0.51 43 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 4.15 +0.47 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.53 +0.56 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.91 +0.33 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.47 +0.32 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.12 +0.28 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.81 +0.23 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.57 +1.03 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.94 +1.02 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.32 +0.99 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.72 +0.96 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.14 +0.93 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.59 +0.90 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.07 +0.79 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.56 +0.76 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.15 +0.81 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.69 +0.78 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.23 +0.72 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.81 +0.69 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.41 +0.68 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.04 +0.65 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.68 +0.62 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.38 +0.63 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.06 +0.61 44 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.29 +0.51 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.71 +0.69 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.11 +0.57 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.48 +0.37 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.06 +0.32 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.72 +0.29 44 0 0 0
TOTAL CALL 148 7,882 +36
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.05 36 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 -0.09 36 0 95 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 -0.16 36 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.22 -0.27 36 0 200 0
29SEP26 42.00 P 0.00 0.00 0.00 0.41 -0.40 36 0 105 0
29SEP26 43.00 P 0.00 0.00 0.00 0.71 -0.54 36 0 160 0
29SEP26 44.00 P 0.00 0.00 0.00 1.12 -0.69 36 0 135 0
29SEP26 45.00 P 0.00 0.00 0.00 1.66 -0.76 37 0 214 0
29SEP26 46.00 P 0.00 0.00 0.00 2.26 -0.92 36 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 3.00 -1.02 36 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 3.83 -1.09 36 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 4.72 -1.14 35 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.66 -1.17 35 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 8.28 -1.30 58 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 10.71 -1.23 63 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.21 -1.23 73 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.71 -1.23 83 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.21 -1.23 92 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.71 -1.23 100 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.21 -1.23 108 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.71 -1.23 116 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.21 -1.23 123 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.09 -0.06 47 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.14 -0.09 47 0 0 0
29OCT26 35.00 P 0.28 0.28 0.28 0.22 -0.12 47 17 76 +4
29OCT26 36.00 P 0.00 0.00 0.00 0.32 -0.16 47 0 92 0
29OCT26 37.00 P 0.00 0.00 0.00 0.46 -0.21 47 0 105 0
29OCT26 38.00 P 0.00 0.00 0.00 0.63 -0.27 47 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.85 -0.32 47 0 91 0
29OCT26 40.00 P 0.00 0.00 0.00 1.12 -0.37 47 0 125 0
29OCT26 41.00 P 1.66 1.66 1.66 1.43 -0.44 47 15 162 +15
29OCT26 42.00 P 2.07 2.07 1.83 1.80 -0.48 47 19 135 +15
29OCT26 43.00 P 2.26 2.26 2.26 2.21 -0.61 47 4 215 +4
29OCT26 44.00 P 2.77 2.80 2.71 2.69 -0.64 47 18 237 0
29OCT26 45.00 P 3.23 3.23 3.23 3.23 -0.73 47 3 279 0
29OCT26 46.00 P 0.00 0.00 0.00 3.86 -0.68 48 0 135 0
29OCT26 47.00 P 0.00 0.00 0.00 4.41 -0.83 47 0 66 0
29OCT26 48.00 P 0.00 0.00 0.00 5.10 -0.87 47 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 5.81 -0.93 47 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 6.59 -1.19 47 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 8.91 -1.08 53 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 11.21 -1.13 56 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.57 -1.14 60 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.87 -1.25 60 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.39 -1.18 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.75 -1.29 65 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.18 -0.06 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.26 -0.09 44 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.37 -0.12 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.51 -0.14 44 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.68 -0.18 44 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.89 -0.23 44 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 1.15 -0.26 44 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.44 -0.31 44 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.76 -0.40 44 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 2.13 -0.46 44 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 2.55 -0.49 44 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 3.01 -0.47 44 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 3.52 -0.65 44 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 4.06 -0.66 43 0 116 0
27NOV26 46.00 P 0.00 0.00 0.00 4.70 -0.67 44 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.34 -0.74 44 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 6.04 -0.77 44 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 6.75 -0.97 44 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 7.51 -1.02 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.63 -1.00 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.81 -1.06 46 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.07 -1.11 47 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.41 -1.13 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.80 -1.16 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.13 -1.26 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 -0.04 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 -0.06 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.23 -0.07 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.32 -0.10 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.44 -0.12 42 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.59 -0.14 42 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.76 -0.18 42 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.97 -0.23 42 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.22 -0.25 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.49 -0.33 42 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.84 -0.29 42 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 2.19 -0.32 42 0 96 0
30DEC26 41.00 P 2.65 2.65 2.65 2.62 -0.45 43 15 108 0
30DEC26 42.00 P 3.07 3.07 3.07 3.07 -0.50 43 8 125 0
30DEC26 43.00 P 3.80 3.80 3.80 3.57 -0.35 43 15 150 +15
30DEC26 44.00 P 0.00 0.00 0.00 4.10 -0.33 43 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.42 -0.76 40 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 5.15 -0.80 42 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 5.79 -0.85 42 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 6.46 -0.90 42 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 7.25 -0.86 43 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.00 -0.89 43 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 9.97 -0.96 43 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.06 -1.03 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.27 -1.08 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.56 -1.11 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.90 -1.14 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.29 -1.16 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.61 -1.27 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.15 -1.18 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.58 -1.21 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.25 -0.06 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.33 -0.08 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.44 -0.09 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.55 -0.13 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.71 -0.14 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.87 -0.19 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.09 -0.19 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.31 -0.24 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.58 -0.25 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.86 -0.31 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.20 -0.33 42 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.55 -0.37 42 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.94 -0.42 42 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.37 -0.43 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.81 -0.46 42 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 4.27 -0.50 42 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 4.76 -0.54 42 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.28 -0.58 42 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 5.84 -0.62 42 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 6.43 -0.66 42 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 7.05 -0.78 42 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 7.70 -0.81 42 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 8.45 -0.77 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.16 -0.79 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.00 -0.86 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.97 -0.91 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.95 -1.03 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.08 -1.09 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.35 -1.09 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.63 -1.11 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.48 -0.08 43 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.60 -0.10 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.75 -0.12 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.92 -0.13 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.11 -0.16 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.33 -0.17 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.56 -0.22 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.84 -0.23 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.13 -0.26 44 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.45 -0.30 44 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.81 -0.30 44 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.18 -0.35 44 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.59 -0.38 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.03 -0.39 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.48 -0.41 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.93 -0.45 44 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.41 -0.48 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.92 -0.51 43 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 6.45 -0.55 43 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.01 -0.58 43 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.60 -0.60 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 8.21 -0.63 43 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.85 -0.74 43 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 9.57 -0.71 44 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.26 -0.73 44 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.04 -0.79 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.89 -0.86 44 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.88 -0.87 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.90 -0.93 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.01 -0.97 43 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.18 -1.01 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.82 -0.28 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.19 -0.28 44 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.56 -0.33 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.97 -0.36 44 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.37 -0.40 44 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.78 -0.44 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.24 -0.40 44 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.72 -0.42 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.21 -0.49 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.73 -0.51 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.27 -0.54 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.80 -0.57 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.41 -0.58 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.01 -0.52 43 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.66 -0.70 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.31 -0.73 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.04 -0.70 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.79 -0.76 44 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 14.64 -0.79 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.55 -0.83 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.53 -0.97 43 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.57 -0.91 43 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.68 -0.95 43 0 0 0
TOTAL PUT 114 7,074 +53
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$ 53.600
18SEP26 42.00 C 0.00 0.00 0.00 11.61 - 0 0 0 -
18SEP26 42.50 C 0.00 0.00 0.00 11.11 -0.40 0 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 10.61 -0.40 0 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 10.11 -0.42 0 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 9.61 -0.42 0 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 9.11 -0.42 0 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 8.61 -0.42 0 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 8.12 -0.41 60 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 7.62 -0.41 56 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 7.12 -0.41 53 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 6.62 -0.41 49 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 6.12 -0.41 45 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 5.62 -0.41 41 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 5.12 -0.41 38 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 4.62 -0.41 34 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 4.12 -0.42 30 0 0 0
18SEP26 50.00 C 3.55 3.55 3.55 3.63 -0.43 32 30 30 +30
18SEP26 51.00 C 0.00 0.00 0.00 2.64 -0.46 27 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 1.73 -0.44 27 0 30 0
18SEP26 53.00 C 0.97 0.97 0.83 0.96 -0.40 27 62 61 +31
18SEP26 54.00 C 0.00 0.00 0.00 0.44 -0.30 27 0 145 0
18SEP26 55.00 C 0.20 0.20 0.13 0.20 -0.16 29 365 345 +243
18SEP26 56.00 C 0.00 0.00 0.00 0.09 -0.07 32 0 257 0
18SEP26 57.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 107 0
18SEP26 58.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 111 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 11.64 - 47 0 0 -
25SEP26 42.50 C 0.00 0.00 0.00 11.14 - 44 0 0 -
25SEP26 43.00 C 0.00 0.00 0.00 10.64 - 40 0 0 -
25SEP26 43.50 C 0.00 0.00 0.00 10.14 - 36 0 0 -
25SEP26 44.00 C 0.00 0.00 0.00 9.64 - 0 0 0 -
25SEP26 44.50 C 0.00 0.00 0.00 9.14 - 0 0 0 -
25SEP26 45.00 C 0.00 0.00 0.00 8.64 - 0 0 0 -
25SEP26 45.50 C 0.00 0.00 0.00 8.14 - 0 0 0 -
25SEP26 46.00 C 0.00 0.00 0.00 7.65 - 36 0 0 -
25SEP26 46.50 C 0.00 0.00 0.00 7.15 - 34 0 0 -
25SEP26 47.00 C 0.00 0.00 0.00 6.65 - 31 0 0 -
25SEP26 47.50 C 0.00 0.00 0.00 6.16 - 32 0 0 -
25SEP26 48.00 C 0.00 0.00 0.00 5.66 - 30 0 0 -
25SEP26 48.50 C 0.00 0.00 0.00 5.17 - 29 0 0 -
25SEP26 49.00 C 0.00 0.00 0.00 4.69 - 30 0 0 -
25SEP26 49.50 C 0.00 0.00 0.00 4.21 - 29 0 0 -
25SEP26 50.00 C 0.00 0.00 0.00 3.73 - 28 0 0 -
25SEP26 51.00 C 0.00 0.00 0.00 2.82 - 26 0 0 -
25SEP26 52.00 C 0.00 0.00 0.00 1.95 - 24 0 0 -
25SEP26 53.00 C 0.00 0.00 0.00 1.27 - 24 0 0 -
25SEP26 54.00 C 0.74 0.78 0.74 0.69 - 22 6 6 -
25SEP26 55.00 C 0.33 0.33 0.33 0.40 - 24 30 30 -
25SEP26 56.00 C 0.00 0.00 0.00 0.23 - 26 0 0 -
25SEP26 57.00 C 0.00 0.00 0.00 0.13 - 27 0 0 -
25SEP26 58.00 C 0.06 0.06 0.06 0.07 - 28 6 6 -
25SEP26 59.00 C 0.00 0.00 0.00 0.04 - 30 0 0 -
25SEP26 60.00 C 0.03 0.03 0.03 0.03 - 32 40 40 -
25SEP26 61.00 C 0.03 0.03 0.03 0.02 - 34 30 30 -
25SEP26 62.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
25SEP26 63.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
25SEP26 64.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
25SEP26 65.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 66.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 67.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 68.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 69.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 70.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 71.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 72.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
25SEP26 73.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
25SEP26 74.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 31.63 -0.45 142 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 30.63 -0.40 129 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.63 -0.41 108 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.63 -0.41 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 27.63 -0.41 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.63 -0.41 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.63 -0.41 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.64 -0.40 103 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.64 -0.37 95 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 22.64 -0.36 85 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.64 -0.36 72 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.64 -0.36 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.64 -0.36 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.64 -0.39 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.64 -0.37 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.65 -0.45 64 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.65 -0.43 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.65 -0.45 51 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 13.65 -0.38 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.65 -0.46 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.65 -0.37 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.66 -0.36 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.66 -0.41 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.67 -0.40 37 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 7.65 -0.42 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.69 -0.39 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.71 -0.39 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.75 -0.39 29 0 0 0
29SEP26 50.00 C 3.84 3.84 3.75 3.75 -0.47 24 60 83 +60
29SEP26 52.50 C 1.69 1.70 1.53 1.70 -0.40 23 514 688 +359
29SEP26 55.00 C 0.60 0.60 0.44 0.58 -0.13 25 240 14,564 -18
29SEP26 57.50 C 0.14 0.15 0.11 0.17 -0.08 27 1,233 10,601 +306
29SEP26 60.00 C 0.08 0.08 0.07 0.05 -0.05 30 13 18,720 -13
29SEP26 62.50 C 0.04 0.04 0.04 0.02 -0.03 34 8 18,181 -8
29SEP26 65.00 C 0.02 0.02 0.02 0.01 -0.02 38 307 13,263 +147
29SEP26 67.50 C 0.01 0.01 0.01 0.01 -0.01 44 65 9,479 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8,740 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 500 5,978 +500
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 107 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 31.68 -0.48 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 30.69 -0.47 81 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 29.69 -0.44 68 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 28.69 -0.49 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 27.70 -0.44 68 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.70 -0.47 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 25.70 -0.45 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.71 -0.47 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 23.71 -0.48 0 0 66 0
29OCT26 31.00 C 0.00 0.00 0.00 22.72 -0.47 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.72 -0.45 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.72 -0.49 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.73 -0.45 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.73 -0.50 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.64 -0.55 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.74 -0.50 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.65 -0.59 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.65 -0.60 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.66 -0.60 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.65 -0.62 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.72 -0.49 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.74 -0.49 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.80 -0.42 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.83 -0.42 27 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 7.87 -0.42 27 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.93 -0.43 26 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.03 -0.42 26 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.13 -0.46 25 0 0 0
29OCT26 50.00 C 4.31 4.31 4.15 4.31 -0.57 25 120 240 +120
29OCT26 52.50 C 2.53 2.61 2.37 2.52 -0.39 24 546 2,663 +466
29OCT26 55.00 C 1.38 1.38 1.21 1.30 -0.31 24 40 4,181 +21
29OCT26 57.50 C 0.55 0.65 0.55 0.65 -0.16 25 626 5,262 +20
29OCT26 60.00 C 0.35 0.35 0.29 0.34 -0.07 27 108 7,563 -1
29OCT26 62.50 C 0.19 0.19 0.16 0.19 -0.03 29 2 2,792 -1
29OCT26 65.00 C 0.15 0.15 0.11 0.11 0.00 31 67 1,884 -30
29OCT26 67.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 537 0
29OCT26 70.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 270 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 239 0
29OCT26 75.00 C 0.04 0.04 0.04 0.02 +0.01 38 70 172 -5
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 89 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 31.68 -0.56 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 30.69 -0.56 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 29.69 -0.57 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 28.69 -0.57 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 27.72 -0.55 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 26.70 -0.58 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 25.70 -0.59 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 24.73 -0.57 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.73 -0.57 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.73 -0.58 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.73 -0.59 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 20.74 -0.56 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 19.76 -0.58 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 18.77 -0.57 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 17.77 -0.58 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.78 -0.58 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.79 -0.59 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.79 -0.61 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.83 -0.52 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.79 -0.60 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.82 -0.58 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.89 -0.57 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.98 -0.41 26 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.02 -0.43 25 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.11 -0.42 25 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.22 -0.42 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.36 -0.41 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.55 -0.40 25 0 0 0
27NOV26 50.00 C 4.72 4.72 4.72 4.76 -0.43 24 30 383 +30
27NOV26 52.50 C 0.00 0.00 0.00 3.08 -0.38 24 0 1,291 0
27NOV26 55.00 C 1.78 1.78 1.78 1.88 -0.28 24 6 6,310 -6
27NOV26 57.50 C 1.11 1.11 1.03 1.12 -0.21 25 81 4,942 +28
27NOV26 60.00 C 0.64 0.65 0.64 0.66 -0.15 26 13 1,962 +8
27NOV26 62.50 C 0.41 0.41 0.39 0.40 -0.10 27 750 879 +77
27NOV26 65.00 C 0.27 0.27 0.27 0.26 -0.04 28 275 785 -9
27NOV26 67.50 C 0.17 0.17 0.17 0.16 -0.02 29 28 986 0
27NOV26 70.00 C 0.15 0.15 0.13 0.10 -0.01 30 120 291 +120
27NOV26 72.50 C 0.00 0.00 0.00 0.07 0.00 32 0 630 0
27NOV26 75.00 C 0.00 0.00 0.00 0.05 0.00 33 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 0.00 34 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.02 0.00 34 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 31.80 -0.57 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 30.81 -0.57 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 29.82 -0.54 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.84 -0.50 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.85 -0.54 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.86 -0.54 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.87 -0.56 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.88 -0.54 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.89 -0.54 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.90 -0.58 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.92 -0.57 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.86 -0.61 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.88 -0.59 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.96 -0.57 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.98 -0.57 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.94 -0.53 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.99 -0.51 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.02 -0.56 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.06 -0.52 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.10 -0.52 30 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 12.14 -0.54 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.16 -0.59 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.23 -0.57 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.31 -0.41 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.44 -0.40 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.59 -0.39 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.78 -0.39 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 6.00 -0.39 25 0 120 0
30DEC26 50.00 C 5.17 5.37 5.15 5.26 -0.49 25 390 2,790 +360
30DEC26 52.50 C 3.68 3.68 3.60 3.65 -0.38 24 28 2,973 +28
30DEC26 55.00 C 2.44 3.00 2.35 2.44 -0.30 24 209 3,642 +24
30DEC26 57.50 C 1.61 1.64 1.61 1.61 -0.22 25 96 12,756 -46
30DEC26 60.00 C 1.07 1.07 1.07 1.02 -0.20 25 2 16,713 -2
30DEC26 62.50 C 0.69 0.71 0.69 0.64 -0.14 26 118 13,342 -90
30DEC26 65.00 C 0.55 0.55 0.48 0.40 -0.10 26 122 9,916 -105
30DEC26 67.50 C 0.38 0.38 0.36 0.25 -0.07 27 262 11,153 0
30DEC26 70.00 C 0.28 0.28 0.28 0.15 -0.05 27 30 4,181 +30
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 5,204 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 32.02 -0.60 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 31.04 -0.60 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 30.07 -0.59 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 29.08 -0.60 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 28.11 -0.59 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 27.12 -0.60 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.15 -0.57 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 25.17 -0.57 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 24.20 -0.58 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.22 -0.60 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.26 -0.59 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.25 -0.62 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.24 -0.60 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.30 -0.58 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.35 -0.58 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.40 -0.57 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.45 -0.58 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.51 -0.58 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.58 -0.58 29 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.67 -0.55 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.77 -0.54 28 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.88 -0.54 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.07 -0.49 27 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 10.07 -0.64 25 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 9.27 -0.42 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.51 -0.41 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.78 -0.40 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 7.08 -0.39 25 0 1,483 0
30MAR27 50.00 C 6.37 6.57 6.34 6.48 -0.42 25 185 2,532 +185
30MAR27 52.50 C 5.07 5.07 5.07 4.99 -0.37 25 30 4,515 +30
30MAR27 55.00 C 3.67 3.67 3.67 3.78 -0.33 25 2 3,144 +2
30MAR27 57.50 C 2.80 2.80 2.80 2.84 -0.28 25 1 4,081 0
30MAR27 60.00 C 2.13 2.13 2.13 2.14 -0.23 26 2 21,472 0
30MAR27 62.50 C 1.58 1.58 1.58 1.60 -0.17 26 1 566 +1
30MAR27 65.00 C 0.00 0.00 0.00 1.20 -0.11 27 0 3,211 0
30MAR27 67.50 C 0.00 0.00 0.00 0.89 -0.08 27 0 1,082 0
30MAR27 70.00 C 0.00 0.00 0.00 0.66 -0.06 27 0 2,651 0
30MAR27 72.50 C 0.00 0.00 0.00 0.49 -0.04 28 0 4,263 0
30MAR27 75.00 C 0.52 0.52 0.52 0.37 -0.02 28 2 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 3,267 0
30MAR27 80.00 C 0.35 0.35 0.35 0.21 -0.01 29 6 1,737 -6
30MAR27 82.50 C 0.00 0.00 0.00 0.16 0.00 29 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 0.00 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.06 0.00 31 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 0.00 32 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 0.00 32 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 32.22 -0.55 59 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 31.24 -0.56 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 30.27 -0.51 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 29.29 -0.54 51 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 28.32 -0.56 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.36 -0.56 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.39 -0.56 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.43 -0.56 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.48 -0.56 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.51 -0.59 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 22.50 -0.57 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 21.55 -0.60 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 20.60 -0.58 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 19.66 -0.61 35 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 18.73 -0.60 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.80 -0.60 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.84 -0.63 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.92 -0.60 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.02 -0.63 30 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.13 -0.62 30 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.26 -0.59 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.40 -0.59 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.57 -0.57 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.82 -0.50 28 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 9.84 -0.38 26 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.11 -0.37 26 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 8.41 -0.37 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.74 -0.36 26 0 81 0
29JUN27 50.00 C 7.17 7.36 7.11 7.24 -0.36 27 450 1,380 +450
29JUN27 52.50 C 0.00 0.00 0.00 5.83 -0.32 27 0 592 0
29JUN27 55.00 C 0.00 0.00 0.00 4.56 -0.28 26 0 5,378 0
29JUN27 57.50 C 0.00 0.00 0.00 3.57 -0.27 26 0 1,612 0
29JUN27 60.00 C 0.00 0.00 0.00 2.76 -0.27 26 0 3,340 0
29JUN27 62.50 C 0.00 0.00 0.00 2.11 -0.28 26 0 647 0
29JUN27 65.00 C 1.90 1.90 1.90 1.61 -0.27 26 3 747 -3
29JUN27 67.50 C 1.52 1.53 1.52 1.23 -0.24 26 20 963 0
29JUN27 70.00 C 0.00 0.00 0.00 0.93 -0.21 26 0 6,272 0
29JUN27 72.50 C 0.00 0.00 0.00 0.70 -0.21 27 0 979 0
29JUN27 75.00 C 0.00 0.00 0.00 0.52 -0.20 27 0 731 0
29JUN27 77.50 C 0.74 0.74 0.74 0.40 -0.16 27 9 204 -9
29JUN27 80.00 C 0.00 0.00 0.00 0.29 -0.16 27 0 258 0
29JUN27 82.50 C 0.54 0.54 0.54 0.22 -0.14 27 11 645 -11
29JUN27 85.00 C 0.00 0.00 0.00 0.17 -0.12 27 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.13 -0.10 27 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.10 -0.09 28 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.07 -0.09 27 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.06 -0.07 28 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.04 -0.07 28 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 -0.06 28 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.02 -0.05 27 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 -0.04 27 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 32.22 -0.56 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 31.25 -0.56 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 30.28 -0.56 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 29.31 -0.55 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 28.34 -0.55 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 27.37 -0.56 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 26.40 -0.56 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 25.44 -0.57 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 24.49 -0.56 41 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 23.51 -0.59 39 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 22.57 -0.58 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 21.63 -0.58 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 20.69 -0.58 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 19.75 -0.59 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 18.82 -0.59 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 17.90 -0.59 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.99 -0.59 32 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 16.10 -0.59 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.21 -0.58 31 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.35 -0.56 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.50 -0.55 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.68 -0.55 29 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.87 -0.54 29 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.09 -0.56 28 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.22 -0.67 27 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.50 -0.47 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.83 -0.46 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.19 -0.45 27 0 0 0
29SEP27 50.00 C 7.82 7.82 7.82 7.65 -0.37 27 120 120 +120
29SEP27 52.50 C 0.00 0.00 0.00 6.34 -0.06 27 0 135 0
29SEP27 55.00 C 5.25 5.25 5.25 5.24 -0.25 27 1 602 0
29SEP27 57.50 C 0.00 0.00 0.00 4.30 -0.30 27 0 624 0
29SEP27 60.00 C 0.00 0.00 0.00 3.53 -0.28 27 0 466 0
29SEP27 62.50 C 2.87 2.87 2.87 2.90 -0.27 28 165 198 +105
29SEP27 65.00 C 2.38 2.38 2.38 2.35 -0.27 28 165 201 +107
29SEP27 67.50 C 2.03 2.03 2.00 1.92 -0.28 28 33 34 +32
29SEP27 70.00 C 1.68 1.70 1.68 1.57 -0.24 28 8 31 +6
29SEP27 72.50 C 1.39 1.39 1.39 1.27 -0.27 28 3 51 +3
29SEP27 75.00 C 0.00 0.00 0.00 1.05 -0.23 28 0 23 0
29SEP27 77.50 C 0.00 0.00 0.00 0.85 -0.24 28 0 0 0
29SEP27 80.00 C 0.93 0.93 0.93 0.71 -0.20 29 9 32 +9
29SEP27 82.50 C 0.00 0.00 0.00 0.58 -0.21 29 0 22 0
29SEP27 85.00 C 0.00 0.00 0.00 0.48 -0.19 29 0 0 0
29SEP27 87.50 C 0.62 0.62 0.62 0.40 -0.17 29 11 16 +11
29SEP27 90.00 C 0.00 0.00 0.00 0.33 -0.17 29 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 0.28 -0.15 29 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.23 -0.14 30 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.20 -0.13 30 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.16 -0.13 30 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.14 -0.11 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.12 -0.11 30 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.10 -0.10 30 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.09 -0.09 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.08 -0.08 31 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.07 -0.08 31 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.06 -0.07 32 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.05 -0.07 32 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.04 -0.07 32 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.03 -0.07 31 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.02 -0.07 31 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.01 -0.07 29 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 -0.06 30 0 0 0
TOTAL CALL 8,885 350,981 +3,706
18SEP26 42.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
18SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
18SEP26 51.00 P 0.05 0.05 0.05 0.04 -0.01 30 20 83 +20
18SEP26 52.00 P 0.20 0.22 0.15 0.14 0.00 29 204 309 +104
18SEP26 53.00 P 0.42 0.45 0.36 0.36 +0.03 27 31 160 +31
18SEP26 54.00 P 0.92 0.96 0.81 0.86 +0.17 28 43 282 +1
18SEP26 55.00 P 1.64 1.72 1.64 1.64 +0.33 33 90 248 -19
18SEP26 56.00 P 2.64 2.64 2.64 2.48 +0.34 32 15 171 +15
18SEP26 57.00 P 0.00 0.00 0.00 3.45 +0.39 38 0 68 0
18SEP26 58.00 P 4.70 4.70 4.65 4.41 +0.39 37 55 15 -40
18SEP26 59.00 P 5.60 5.65 5.60 5.40 +0.40 0 40 20 -20
18SEP26 60.00 P 0.00 0.00 0.00 6.40 +0.40 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 7.40 +0.40 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 8.40 +0.40 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 9.40 +0.40 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 10.40 +0.40 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 11.52 +0.48 110 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 12.52 +0.48 117 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 13.52 +0.48 123 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 14.52 +0.48 130 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 15.52 +0.48 136 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 16.52 +0.48 143 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 17.52 +0.48 149 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 18.52 +0.48 155 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 19.52 +0.48 160 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 20.52 +0.48 166 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 21.52 +0.48 171 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 22.52 +0.48 176 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 23.52 +0.48 182 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 42.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 43.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
25SEP26 43.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
25SEP26 44.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 44.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 45.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 45.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
25SEP26 46.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
25SEP26 46.50 P 0.01 0.01 0.01 0.01 - 35 130 130 -
25SEP26 47.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
25SEP26 47.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
25SEP26 48.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
25SEP26 48.50 P 0.00 0.00 0.00 0.03 - 30 0 0 -
25SEP26 49.00 P 0.00 0.00 0.00 0.04 - 29 0 0 -
25SEP26 49.50 P 0.00 0.00 0.00 0.06 - 29 0 0 -
25SEP26 50.00 P 0.00 0.00 0.00 0.09 - 28 0 0 -
25SEP26 51.00 P 0.19 0.19 0.16 0.17 - 26 9 9 -
25SEP26 52.00 P 0.34 0.37 0.34 0.33 - 25 11 11 -
25SEP26 53.00 P 0.68 0.68 0.68 0.61 - 24 1 1 -
25SEP26 54.00 P 1.10 1.10 1.10 1.08 - 23 40 40 -
25SEP26 55.00 P 0.00 0.00 0.00 1.82 - 26 0 0 -
25SEP26 56.00 P 0.00 0.00 0.00 2.64 - 28 0 0 -
25SEP26 57.00 P 0.00 0.00 0.00 3.50 - 27 0 0 -
25SEP26 58.00 P 0.00 0.00 0.00 4.45 - 29 0 0 -
25SEP26 59.00 P 0.00 0.00 0.00 5.42 - 31 0 0 -
25SEP26 60.00 P 0.00 0.00 0.00 6.41 - 33 0 0 -
25SEP26 61.00 P 0.00 0.00 0.00 7.40 - 0 0 0 -
25SEP26 62.00 P 0.00 0.00 0.00 8.40 - 0 0 0 -
25SEP26 63.00 P 0.00 0.00 0.00 9.40 - 0 0 0 -
25SEP26 64.00 P 0.00 0.00 0.00 10.63 - 72 0 0 -
25SEP26 65.00 P 0.00 0.00 0.00 11.62 - 76 0 0 -
25SEP26 66.00 P 0.00 0.00 0.00 12.63 - 81 0 0 -
25SEP26 67.00 P 0.00 0.00 0.00 13.62 - 85 0 0 -
25SEP26 68.00 P 0.00 0.00 0.00 14.62 - 89 0 0 -
25SEP26 69.00 P 0.00 0.00 0.00 15.63 - 94 0 0 -
25SEP26 70.00 P 0.00 0.00 0.00 16.62 - 98 0 0 -
25SEP26 71.00 P 0.00 0.00 0.00 17.62 - 102 0 0 -
25SEP26 72.00 P 0.00 0.00 0.00 18.62 - 106 0 0 -
25SEP26 73.00 P 0.00 0.00 0.00 19.62 - 109 0 0 -
25SEP26 74.00 P 0.00 0.00 0.00 20.62 - 113 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,114 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,755 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6,343 0
29SEP26 46.00 P 0.02 0.02 0.02 0.02 +0.01 35 1 1,934 -1
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 2,676 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 3,996 0
29SEP26 49.00 P 0.07 0.07 0.07 0.09 +0.02 29 163 5,430 0
29SEP26 50.00 P 0.19 0.19 0.12 0.15 +0.02 28 822 30,631 -95
29SEP26 52.50 P 0.67 0.68 0.54 0.54 +0.01 23 915 15,667 +445
29SEP26 55.00 P 1.95 2.08 1.79 1.88 +0.23 24 62 20,584 +11
29SEP26 57.50 P 4.00 4.23 4.00 4.01 +0.37 27 148 10,782 -35
29SEP26 60.00 P 6.70 6.70 6.50 6.60 +0.54 43 89 12,941 -70
29SEP26 62.50 P 0.00 0.00 0.00 8.90 +0.39 0 0 12,999 -197
29SEP26 65.00 P 11.64 11.64 11.64 11.62 +0.58 66 78 8,036 0
29SEP26 67.50 P 0.00 0.00 0.00 14.02 +0.50 68 0 257 0
29SEP26 70.00 P 16.58 16.58 16.40 16.62 +0.58 84 218 2,802 -214
29SEP26 72.50 P 0.00 0.00 0.00 18.97 +0.47 79 500 1,205 +500
29SEP26 75.00 P 0.00 0.00 0.00 21.52 +0.46 92 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 24.02 +0.46 99 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.40 +0.40 0 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 29.01 +0.51 111 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.51 +0.51 117 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.02 +0.46 125 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.52 +0.46 131 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.02 +0.52 136 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.51 +0.51 141 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.01 +0.51 146 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.51 +0.51 151 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.02 +0.46 157 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.52 +0.46 162 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.02 +0.46 166 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.52 +0.46 171 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.02 +0.46 175 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 61.52 +0.46 179 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.02 +0.52 184 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.52 +0.46 188 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.01 +0.45 190 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.51 +0.47 194 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.01 +0.45 198 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 76.51 +0.45 202 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.01 +0.45 205 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 370 0
29OCT26 37.00 P 0.01 0.01 0.01 0.01 0.00 41 60 490 +60
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 703 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 680 0
29OCT26 45.00 P 0.10 0.10 0.09 0.06 -0.01 27 12 545 +6
29OCT26 46.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 691 0
29OCT26 47.00 P 0.20 0.20 0.20 0.16 -0.02 26 60 1,290 0
29OCT26 48.00 P 0.28 0.32 0.28 0.25 -0.01 26 101 2,539 +101
29OCT26 49.00 P 0.00 0.00 0.00 0.37 0.00 25 0 2,108 0
29OCT26 50.00 P 0.61 0.61 0.52 0.53 -0.01 25 385 7,595 +379
29OCT26 52.50 P 1.28 1.36 1.20 1.23 +0.02 24 1,212 10,390 +1,079
29OCT26 55.00 P 2.43 2.63 2.43 2.50 +0.15 23 51 5,449 +16
29OCT26 57.50 P 4.41 4.50 4.36 4.37 +0.28 25 111 1,614 -81
29OCT26 60.00 P 0.00 0.00 0.00 6.60 +0.40 27 0 946 0
29OCT26 62.50 P 0.00 0.00 0.00 8.97 +0.39 29 0 590 0
29OCT26 65.00 P 0.00 0.00 0.00 11.62 +0.58 40 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 14.09 +0.57 45 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.62 +0.58 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.07 +0.57 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.57 +0.51 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.10 +0.54 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.60 +0.60 70 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.10 +0.60 74 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.60 +0.60 78 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.10 +0.54 82 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 36.60 +0.54 85 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.10 +0.60 89 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 41.60 +0.60 92 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.10 +0.60 96 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 46.60 +0.60 99 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.10 +0.54 102 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 51.60 +0.54 105 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.10 +0.54 108 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 56.62 +0.56 112 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.12 +0.56 115 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 61.62 +0.56 118 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 64.12 +0.62 120 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 66.62 +0.56 123 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 69.12 +0.56 126 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 71.62 +0.58 128 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 74.12 +0.56 130 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 76.62 +0.56 133 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 79.11 +0.55 134 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 0.00 27 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 76 0
27NOV26 45.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 155 0
27NOV26 46.00 P 0.32 0.32 0.32 0.23 -0.02 25 20 322 +20
27NOV26 47.00 P 0.42 0.42 0.42 0.34 -0.01 25 40 225 +40
27NOV26 48.00 P 0.57 0.57 0.52 0.49 0.00 25 22 1,016 +22
27NOV26 49.00 P 0.72 0.72 0.67 0.66 +0.01 25 63 1,273 0
27NOV26 50.00 P 0.84 0.90 0.84 0.86 +0.01 24 301 9,133 +1
27NOV26 52.50 P 1.77 1.77 1.70 1.67 +0.07 24 188 3,800 -20
27NOV26 55.00 P 3.10 3.10 3.04 2.95 +0.16 24 19 4,032 +11
27NOV26 57.50 P 4.85 4.85 4.80 4.69 +0.23 24 51 4,700 +50
27NOV26 60.00 P 6.91 7.50 6.80 6.82 +0.30 26 64 1,536 -54
27NOV26 62.50 P 0.00 0.00 0.00 9.08 +0.35 27 0 406 0
27NOV26 65.00 P 0.00 0.00 0.00 11.62 +0.58 33 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.09 +0.55 37 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.62 +0.58 42 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.07 +0.57 45 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.57 +0.51 48 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.10 +0.54 53 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.60 +0.60 57 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 29.10 +0.60 60 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 31.60 +0.60 63 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 34.10 +0.54 66 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 36.60 +0.54 69 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 39.10 +0.60 72 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 41.60 +0.60 75 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 44.10 +0.60 78 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 46.60 +0.60 80 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 49.10 +0.54 83 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 51.60 +0.54 85 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 54.10 +0.54 88 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 56.62 +0.56 91 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 59.12 +0.56 93 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 61.62 +0.56 96 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 64.12 +0.62 98 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 66.62 +0.56 100 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 69.12 +0.56 102 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 71.62 +0.58 104 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 74.12 +0.56 106 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 76.62 +0.56 108 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 79.11 +0.55 109 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 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 30 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 0.00 28 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 0.00 27 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.08 0.00 27 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 1,083 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 3,661 0
30DEC26 45.00 P 0.40 0.40 0.38 0.33 +0.01 26 220 2,958 +200
30DEC26 46.00 P 0.50 0.50 0.50 0.45 +0.03 26 20 2,844 +20
30DEC26 47.00 P 0.66 0.66 0.61 0.59 +0.01 25 30 3,499 +30
30DEC26 48.00 P 0.81 0.81 0.73 0.75 +0.01 25 42 7,376 +20
30DEC26 49.00 P 1.02 1.02 0.96 0.95 +0.02 24 160 7,172 +96
30DEC26 50.00 P 1.19 1.23 1.19 1.21 +0.03 24 239 16,761 +44
30DEC26 52.50 P 2.11 2.16 2.06 2.09 +0.09 24 867 14,590 -13
30DEC26 55.00 P 3.30 3.30 3.30 3.30 +0.09 23 2 17,884 +2
30DEC26 57.50 P 0.00 0.00 0.00 5.05 +0.22 24 0 7,520 0
30DEC26 60.00 P 7.10 7.10 7.10 6.82 +0.05 22 10 5,461 0
30DEC26 62.50 P 9.41 9.66 9.21 9.31 +0.58 27 48 8,260 -39
30DEC26 65.00 P 0.00 0.00 0.00 11.65 +0.52 29 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 14.12 +0.58 33 0 680 -5,985
30DEC26 70.00 P 0.00 0.00 0.00 16.62 +0.58 36 0 2,002 0
30DEC26 72.50 P 0.00 0.00 0.00 19.07 +0.57 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.57 +0.51 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.10 +0.54 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.60 +0.60 49 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.10 +0.60 52 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.60 +0.60 55 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.10 +0.54 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.60 +0.54 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.10 +0.60 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.60 +0.60 65 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.10 +0.60 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.60 +0.60 70 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.10 +0.54 72 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.60 +0.54 74 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.10 +0.54 76 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.62 +0.56 79 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.12 +0.56 81 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 61.62 +0.56 82 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.12 +0.62 84 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 66.62 +0.56 86 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.12 +0.56 88 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 71.62 +0.58 90 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.12 +0.56 91 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 76.62 +0.56 93 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.11 +0.55 94 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 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 33 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 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 215 0
30MAR27 40.00 P 0.33 0.33 0.33 0.20 -0.01 26 20 76 +20
30MAR27 41.00 P 0.00 0.00 0.00 0.27 -0.01 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 6,925 0
30MAR27 43.00 P 0.60 0.60 0.58 0.48 -0.01 26 80 3,192 +80
30MAR27 44.00 P 0.72 0.72 0.72 0.61 -0.01 25 20 5,767 0
30MAR27 45.00 P 0.85 0.85 0.84 0.78 -0.01 25 40 1,090 +20
30MAR27 46.00 P 1.02 1.02 1.02 0.97 0.00 25 20 512 +20
30MAR27 47.00 P 1.24 1.24 1.16 1.16 +0.01 25 38 792 +20
30MAR27 48.00 P 1.50 1.50 1.43 1.39 +0.03 25 60 1,294 +20
30MAR27 49.00 P 1.70 1.70 1.70 1.67 +0.02 25 2 4,717 0
30MAR27 50.00 P 0.00 0.00 0.00 1.99 +0.04 24 0 3,641 0
30MAR27 52.50 P 2.94 2.94 2.94 2.97 +0.07 24 160 8,377 +160
30MAR27 55.00 P 0.00 0.00 0.00 4.25 +0.13 24 0 14,481 0
30MAR27 57.50 P 0.00 0.00 0.00 5.82 +0.18 24 0 7,382 0
30MAR27 60.00 P 0.00 0.00 0.00 7.70 +0.19 25 0 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 9.73 +0.27 26 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 11.99 +0.45 27 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 14.22 +0.47 28 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 16.62 +0.55 29 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 19.11 +0.57 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.57 +0.51 34 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 24.10 +0.54 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.60 +0.60 39 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 29.10 +0.60 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.60 +0.60 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.10 +0.54 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.60 +0.54 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.10 +0.60 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.60 +0.60 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.10 +0.60 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.60 +0.60 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.10 +0.54 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.60 +0.54 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.10 +0.54 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.62 +0.56 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.12 +0.56 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 61.62 +0.56 66 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 64.12 +0.62 67 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 66.62 +0.56 69 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 69.12 +0.56 70 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 71.62 +0.58 72 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 74.12 +0.56 73 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 76.62 +0.56 74 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 79.11 +0.55 75 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 0.00 28 0 13 0
29JUN27 30.00 P 0.20 0.20 0.20 0.04 -0.01 28 20 195 +20
29JUN27 31.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.21 0.00 27 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.35 -0.01 27 0 160 0
29JUN27 38.00 P 0.00 0.00 0.00 0.45 0.00 27 0 162 0
29JUN27 39.00 P 0.00 0.00 0.00 0.57 0.00 27 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.71 +0.01 27 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.87 +0.02 27 0 1,208 0
29JUN27 42.00 P 1.05 1.05 1.05 1.03 -0.01 27 2 320 +2
29JUN27 43.00 P 0.00 0.00 0.00 1.23 +0.02 26 0 1,089 0
29JUN27 44.00 P 0.00 0.00 0.00 1.43 +0.03 26 0 906 0
29JUN27 45.00 P 1.66 1.67 1.64 1.68 +0.04 26 141 1,135 +141
29JUN27 46.00 P 1.91 1.94 1.91 1.97 +0.04 26 112 1,783 +82
29JUN27 47.00 P 2.23 2.23 2.20 2.28 +0.06 26 117 886 +87
29JUN27 48.00 P 2.60 2.60 2.49 2.63 +0.06 25 347 2,195 +347
29JUN27 49.00 P 0.00 0.00 0.00 2.99 +0.06 25 0 1,230 0
29JUN27 50.00 P 0.00 0.00 0.00 3.42 +0.09 25 0 800 0
29JUN27 52.50 P 0.00 0.00 0.00 4.58 +0.13 25 0 5,633 0
29JUN27 55.00 P 5.90 5.90 5.90 5.93 +0.16 24 30 1,140 0
29JUN27 57.50 P 7.56 7.56 7.56 7.52 +0.17 24 30 2,226 +30
29JUN27 60.00 P 0.00 0.00 0.00 9.33 -0.03 24 0 3,190 0
29JUN27 62.50 P 0.00 0.00 0.00 11.27 +0.28 24 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.35 +0.34 25 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 15.49 +0.40 25 0 48 0
29JUN27 70.00 P 0.00 0.00 0.00 17.69 +0.42 25 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 19.99 +0.49 25 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.29 +0.49 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.62 +0.60 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.91 +0.56 20 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 29.33 +0.63 18 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.71 +0.58 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.10 +0.11 0 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 36.60 +0.20 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 39.10 +0.28 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 41.60 +0.36 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.10 +0.43 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.60 +0.50 35 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.10 +0.54 38 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.60 +0.54 40 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.10 +0.54 42 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.62 +0.56 45 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.12 +0.56 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 61.62 +0.56 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 64.12 +0.62 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 66.62 +0.56 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 69.12 +0.56 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 71.62 +0.58 56 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 74.12 +0.56 58 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 76.62 +0.56 59 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 79.11 +0.55 61 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 4 0
29SEP27 34.00 P 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
29SEP27 35.00 P 0.61 0.61 0.61 0.34 -0.05 27 4 5 +4
29SEP27 36.00 P 0.00 0.00 0.00 0.44 -0.05 27 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.55 -0.06 27 0 30 0
29SEP27 38.00 P 0.82 0.93 0.82 0.69 -0.06 27 6 38 +5
29SEP27 39.00 P 0.00 0.00 0.00 0.84 -0.05 27 0 29 0
29SEP27 40.00 P 0.00 0.00 0.00 1.03 -0.05 27 0 314 0
29SEP27 41.00 P 1.44 1.44 1.33 1.22 -0.05 27 174 208 +174
29SEP27 42.00 P 0.00 0.00 0.00 1.46 -0.05 27 0 371 0
29SEP27 43.00 P 0.00 0.00 0.00 1.72 -0.03 27 0 203 0
29SEP27 44.00 P 2.04 2.04 2.04 2.00 +0.01 27 20 64 +20
29SEP27 45.00 P 2.29 2.29 2.24 2.24 -0.02 26 50 130 +50
29SEP27 46.00 P 0.00 0.00 0.00 2.59 +0.02 27 0 468 0
29SEP27 47.00 P 2.95 2.95 2.95 2.94 +0.04 26 100 293 +100
29SEP27 48.00 P 3.31 3.31 3.29 3.30 +0.04 26 60 434 +60
29SEP27 49.00 P 3.67 3.67 3.67 3.71 +0.05 26 4 145 +4
29SEP27 50.00 P 4.10 4.10 4.10 4.15 +0.06 26 2 155 +2
29SEP27 52.50 P 0.00 0.00 0.00 5.38 +0.09 26 0 364 0
29SEP27 55.00 P 6.75 6.75 6.75 6.80 +0.12 26 1 200 +1
29SEP27 57.50 P 0.00 0.00 0.00 8.39 +0.15 26 0 214 0
29SEP27 60.00 P 10.30 10.30 10.30 10.18 +0.34 26 5 20 +5
29SEP27 62.50 P 0.00 0.00 0.00 12.08 +0.25 27 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 14.40 +0.61 29 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 16.10 +0.26 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.94 +0.12 24 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.38 +0.41 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.61 +0.43 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.86 +0.44 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.15 +0.46 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 29.46 +0.48 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 31.78 +0.48 18 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 34.12 +0.13 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 36.60 -0.02 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 39.10 +0.10 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 41.60 +0.19 25 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 44.10 +0.28 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 46.60 +0.37 31 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 49.10 +0.45 34 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 51.60 +0.52 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 54.10 +0.54 38 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 56.62 +0.56 41 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 59.12 +0.56 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 61.62 +0.56 44 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 64.12 +0.62 46 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 66.62 +0.56 47 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 69.12 +0.56 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 71.62 +0.58 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 74.12 +0.56 52 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 76.62 +0.56 53 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 79.11 +0.55 54 0 0 0
TOTAL PUT 9,748 438,368 -2,085
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 9.920
29SEP26 3.80 C 0.00 0.00 0.00 6.13 -0.06 192 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.03 -0.06 186 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.93 -0.06 181 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.83 -0.06 176 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.73 -0.06 171 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.63 -0.06 166 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.53 -0.06 161 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.43 -0.06 157 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.33 -0.06 152 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.23 -0.06 148 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.13 -0.05 143 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.03 -0.06 139 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.93 -0.06 135 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.68 -0.06 125 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.43 -0.06 115 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.18 -0.06 106 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.94 -0.05 119 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.70 -0.04 121 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.43 -0.06 80 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.19 -0.05 93 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.94 -0.05 85 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.69 -0.05 77 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.45 -0.04 78 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.19 -0.05 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.94 -0.05 55 0 0 0
29SEP26 8.25 C 1.69 1.76 1.69 1.67 -0.07 0 180 183 +180
29SEP26 8.50 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.94 -0.06 27 0 0 0
29SEP26 9.25 C 0.66 0.66 0.64 0.71 -0.07 28 20 20 +20
29SEP26 9.50 C 0.52 0.52 0.52 0.51 -0.07 29 2 9 0
29SEP26 9.75 C 0.42 0.42 0.42 0.33 -0.05 28 2 43 +2
29SEP26 10.00 C 0.00 0.00 0.00 0.20 -0.04 28 0 123 0
29SEP26 10.50 C 0.10 0.10 0.10 0.06 -0.02 29 6 4,219 +6
29SEP26 11.00 C 0.04 0.04 0.04 0.02 0.00 33 50 3,204 +50
29SEP26 11.50 C 0.01 0.01 0.01 0.01 0.00 38 4 4,650 -4
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 123 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 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 0.00 208 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.15 -0.05 128 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.05 -0.05 124 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.96 -0.04 130 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.85 -0.05 117 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.75 -0.05 114 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.65 -0.05 111 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.55 -0.05 107 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.45 -0.05 104 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.35 -0.05 101 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.25 -0.05 98 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.16 -0.04 104 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.06 -0.04 101 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.96 -0.04 98 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.71 -0.04 91 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.46 -0.04 85 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.21 -0.04 79 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.96 -0.04 72 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.71 -0.04 67 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.47 -0.04 66 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.22 -0.04 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.97 -0.04 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.72 -0.04 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.47 -0.04 45 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.22 -0.04 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.98 -0.05 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.74 -0.03 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.50 -0.04 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.27 -0.04 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.07 -0.03 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.84 -0.06 29 0 0 0
29OCT26 9.50 C 0.67 0.67 0.67 0.66 -0.04 28 2 4 +2
29OCT26 9.75 C 0.00 0.00 0.00 0.51 -0.04 28 0 318 0
29OCT26 10.00 C 0.39 0.39 0.39 0.39 -0.03 29 3 1,232 +3
29OCT26 10.50 C 0.00 0.00 0.00 0.21 -0.02 29 0 1,010 0
29OCT26 11.00 C 0.12 0.12 0.12 0.10 -0.01 29 5 934 0
29OCT26 11.50 C 0.08 0.09 0.08 0.05 0.00 30 377 1,145 +150
29OCT26 12.00 C 0.06 0.06 0.06 0.02 0.00 30 30 1,328 -30
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.18 -0.02 114 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.10 0.00 120 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.00 -0.01 117 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.88 -0.03 105 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.80 -0.01 111 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.69 -0.02 104 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.60 -0.01 105 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.50 -0.01 102 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.40 -0.01 100 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.30 -0.01 97 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.19 -0.02 90 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.11 0.00 95 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.99 -0.02 85 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.75 -0.01 83 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.50 -0.01 77 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.26 -0.01 75 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.01 -0.01 69 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.76 -0.01 64 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.50 -0.02 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.26 -0.01 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.02 -0.01 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.78 0.00 49 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.53 -0.02 45 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.28 -0.03 40 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.05 -0.02 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.81 -0.01 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.59 -0.01 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.37 -0.02 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.14 -0.05 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.95 -0.06 29 0 0 0
27NOV26 9.50 C 0.82 0.82 0.82 0.78 -0.04 29 30 494 0
27NOV26 9.75 C 0.00 0.00 0.00 0.64 -0.04 29 0 378 0
27NOV26 10.00 C 0.00 0.00 0.00 0.52 -0.04 29 0 1,319 0
27NOV26 10.50 C 0.38 0.38 0.38 0.34 -0.03 30 9 387 +9
27NOV26 11.00 C 0.23 0.23 0.23 0.20 -0.02 30 1 140 -1
27NOV26 11.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 1,000 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 150 0
27NOV26 12.50 C 0.08 0.08 0.08 0.03 -0.01 30 100 350 +100
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.22 +0.01 106 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.12 0.00 103 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.01 -0.01 97 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.92 0.00 98 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.82 0.00 95 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.71 -0.01 89 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.61 -0.01 87 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.52 0.00 88 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.41 -0.01 82 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.32 0.00 83 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.22 0.00 81 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.12 0.00 78 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.03 0.00 79 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.78 0.00 73 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.54 +0.01 70 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.28 0.00 63 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.03 0.00 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.78 -0.01 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.55 +0.01 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.31 +0.02 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.06 -0.02 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.82 -0.01 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.58 -0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.34 -0.02 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.11 -0.02 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.88 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.67 0.00 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.46 -0.01 32 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.27 -0.01 32 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 1.06 -0.05 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.90 -0.03 29 0 1,411 0
30DEC26 9.75 C 0.75 0.75 0.75 0.76 -0.03 29 2 1,038 +2
30DEC26 10.00 C 0.00 0.00 0.00 0.64 -0.04 29 0 4,233 0
30DEC26 10.50 C 0.47 0.47 0.45 0.45 -0.04 30 4 4,458 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 1,672 0
30DEC26 11.50 C 0.24 0.24 0.24 0.19 -0.02 30 62 2,389 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 1,363 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 0.00 30 0 1,207 0
30DEC26 13.00 C 0.09 0.09 0.09 0.05 0.00 31 30 1,626 +30
30DEC26 13.50 C 0.08 0.08 0.08 0.03 0.00 31 30 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 31 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.26 +0.02 81 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.16 +0.02 79 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.08 +0.03 81 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.99 +0.04 80 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.88 +0.03 76 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.78 +0.03 74 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.67 +0.02 70 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.58 +0.03 70 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.49 +0.03 70 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.39 +0.03 68 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.28 +0.02 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.19 +0.03 64 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.09 +0.03 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.85 +0.03 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.60 +0.03 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.36 +0.03 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.12 +0.04 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.85 +0.01 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.62 -0.03 43 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.40 +0.04 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.14 -0.04 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.92 +0.02 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.69 -0.03 36 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.47 +0.01 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.26 -0.03 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.05 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.86 +0.01 32 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.67 0.00 31 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.50 0.00 31 0 211 0
30MAR27 9.25 C 0.00 0.00 0.00 1.34 0.00 31 0 384 0
30MAR27 9.50 C 0.00 0.00 0.00 1.15 -0.04 29 0 815 0
30MAR27 9.75 C 0.00 0.00 0.00 1.02 -0.03 29 0 844 0
30MAR27 10.00 C 0.00 0.00 0.00 0.90 -0.03 29 0 4,138 0
30MAR27 10.50 C 0.00 0.00 0.00 0.71 -0.02 30 0 1,535 0
30MAR27 11.00 C 0.00 0.00 0.00 0.53 -0.03 30 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 -0.02 30 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 688 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.01 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 453 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 0.00 30 0 244 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 0.00 30 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 30 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.30 +0.03 76 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.20 +0.03 74 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.10 +0.03 71 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.01 +0.04 71 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.91 +0.03 69 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.81 +0.03 67 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.71 +0.03 65 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.62 +0.04 64 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.52 +0.03 63 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.42 +0.03 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.33 +0.04 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.24 +0.05 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.15 +0.05 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.90 +0.05 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.67 +0.06 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.42 +0.05 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.17 +0.04 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.95 +0.06 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.68 +0.02 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.45 +0.02 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.24 +0.03 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.00 +0.01 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.80 +0.03 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.59 +0.02 34 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.39 -0.03 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.20 -0.04 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.01 -0.04 32 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.84 +0.01 32 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.68 +0.01 32 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.52 0.00 32 0 83 0
29JUN27 9.50 C 0.00 0.00 0.00 1.37 -0.05 31 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.25 -0.03 31 0 180 0
29JUN27 10.00 C 0.00 0.00 0.00 1.12 -0.03 31 0 470 0
29JUN27 10.50 C 0.00 0.00 0.00 0.91 -0.03 31 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.73 -0.02 31 0 752 0
29JUN27 11.50 C 0.00 0.00 0.00 0.57 -0.02 31 0 396 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 -0.02 31 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.35 -0.02 30 0 95 0
29JUN27 13.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.21 -0.01 30 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.13 0.00 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 0.00 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 6.10 +0.03 67 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 6.01 +0.04 66 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.91 +0.03 64 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.82 +0.04 64 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.71 +0.03 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.63 +0.05 61 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.52 +0.03 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.42 +0.03 56 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.34 +0.05 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.24 +0.05 55 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.15 +0.05 55 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.91 +0.05 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.67 +0.05 49 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.42 +0.04 46 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.17 +0.03 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.95 +0.04 42 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.68 -0.01 37 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.46 -0.01 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.24 -0.01 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.02 -0.02 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.86 +0.02 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.64 -0.01 34 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.47 +0.01 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.29 0.00 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.12 0.00 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.95 -0.02 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.79 -0.02 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.64 -0.04 32 0 22 0
29SEP27 9.50 C 0.00 0.00 0.00 1.45 -0.05 31 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 1.33 -0.05 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.22 -0.05 31 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 1.03 -0.04 31 0 235 0
29SEP27 11.00 C 0.00 0.00 0.00 0.86 -0.04 31 0 32 0
29SEP27 11.50 C 0.00 0.00 0.00 0.73 -0.04 32 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.61 -0.04 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.51 -0.04 32 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.23 -0.03 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
TOTAL CALL 949 69,338 +519
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 170 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 161 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 153 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 133 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9,381 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 8,990 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 2,552 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 31 0 1,959 0
29SEP26 9.50 P 0.09 0.09 0.07 0.08 0.00 29 46 3,687 +24
29SEP26 9.75 P 0.16 0.18 0.11 0.16 +0.01 30 147 2,180 -105
29SEP26 10.00 P 0.33 0.33 0.22 0.27 +0.01 28 28 2,661 -16
29SEP26 10.50 P 0.00 0.00 0.00 0.64 +0.04 31 0 1,976 0
29SEP26 11.00 P 0.00 0.00 0.00 1.12 +0.06 42 0 1,815 0
29SEP26 11.50 P 0.00 0.00 0.00 1.60 +0.05 47 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.08 +0.05 0 0 258 -662
29SEP26 12.50 P 0.00 0.00 0.00 2.58 +0.06 0 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.58 +0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.08 +0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.58 +0.06 0 0 0 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 5.58 +0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.08 +0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.58 +0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.08 +0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.58 +0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.08 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.58 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.08 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.58 +0.06 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 11.08 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.08 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.08 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.08 +0.06 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 +0.06 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 +0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.08 +0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.08 +0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.08 +0.06 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 908 0
29OCT26 8.25 P 0.02 0.02 0.02 0.02 0.00 32 4 448 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 0.00 30 0 1,747 0
29OCT26 8.75 P 0.05 0.05 0.05 0.05 0.00 29 40 8,005 -20
29OCT26 9.00 P 0.09 0.09 0.08 0.08 0.00 28 54 2,686 +54
29OCT26 9.25 P 0.11 0.12 0.11 0.14 +0.01 29 180 2,582 +180
29OCT26 9.50 P 0.21 0.21 0.19 0.21 +0.01 29 10 1,734 +5
29OCT26 9.75 P 0.34 0.34 0.26 0.31 +0.02 29 39 718 +30
29OCT26 10.00 P 0.41 0.41 0.41 0.44 +0.03 29 1 617 -1
29OCT26 10.50 P 0.00 0.00 0.00 0.78 +0.05 31 0 114 0
29OCT26 11.00 P 0.00 0.00 0.00 1.16 +0.03 30 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.60 +0.01 30 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.59 +0.06 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.58 +0.06 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.08 +0.06 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.58 +0.06 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.08 +0.06 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.58 +0.06 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.08 +0.06 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.58 +0.06 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.08 +0.06 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.58 +0.06 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.08 +0.06 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.58 +0.06 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.08 +0.06 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.58 +0.06 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.08 +0.06 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.08 +0.06 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.08 +0.06 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.08 +0.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.08 +0.06 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 +0.06 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 +0.06 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.08 +0.06 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.08 +0.06 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.08 +0.06 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 0.00 31 0 127 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 0.00 31 0 385 0
27NOV26 8.25 P 0.05 0.05 0.05 0.05 0.00 30 100 141 0
27NOV26 8.50 P 0.07 0.07 0.07 0.07 0.00 29 80 1,029 0
27NOV26 8.75 P 0.09 0.09 0.09 0.11 +0.01 29 109 795 0
27NOV26 9.00 P 0.16 0.16 0.13 0.16 +0.01 29 1,070 1,276 +920
27NOV26 9.25 P 0.00 0.00 0.00 0.22 0.00 29 0 4,622 0
27NOV26 9.50 P 0.00 0.00 0.00 0.31 +0.01 29 0 568 0
27NOV26 9.75 P 0.00 0.00 0.00 0.42 +0.02 29 0 282 0
27NOV26 10.00 P 0.00 0.00 0.00 0.55 +0.02 29 0 286 0
27NOV26 10.50 P 0.00 0.00 0.00 0.88 +0.04 31 0 220 0
27NOV26 11.00 P 0.00 0.00 0.00 1.24 +0.06 31 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.64 +0.05 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.59 +0.05 32 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.58 +0.06 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.08 +0.06 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.58 +0.06 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.08 +0.06 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.58 +0.06 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.08 +0.06 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.58 +0.06 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.08 +0.06 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.58 +0.06 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.08 +0.06 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.58 +0.06 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.08 +0.06 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.58 +0.06 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.08 +0.06 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.08 +0.06 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.08 +0.06 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.08 +0.06 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.08 +0.06 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 +0.06 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
27NOV26 31.00 P 0.00 0.00 0.00 21.08 +0.06 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 935 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 30 0 274 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 2,372 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.01 30 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 1,369 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.01 29 0 1,560 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 3,680 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 +0.02 29 0 1,904 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 +0.02 29 0 2,520 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 +0.03 29 0 1,308 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 +0.03 30 0 564 0
30DEC26 10.50 P 0.00 0.00 0.00 0.96 +0.03 30 0 341 0
30DEC26 11.00 P 0.00 0.00 0.00 1.31 +0.02 30 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.69 +0.04 29 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.12 0.00 28 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.59 +0.02 28 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.58 +0.05 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.08 +0.06 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.58 +0.06 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.08 +0.06 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.58 +0.06 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.08 +0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.58 +0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.08 +0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.58 +0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.08 +0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.58 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.08 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.58 +0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.08 +0.06 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.08 +0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.08 +0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.08 +0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.08 +0.06 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.08 +0.06 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.08 +0.06 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
30DEC26 31.00 P 0.00 0.00 0.00 21.08 +0.06 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 0.00 31 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 +0.01 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 0.00 30 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 0.00 29 0 708 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 488 0
30MAR27 8.25 P 0.00 0.00 0.00 0.20 +0.02 30 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 +0.01 29 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.39 +0.02 29 0 579 0
30MAR27 9.25 P 0.44 0.44 0.44 0.48 +0.02 29 60 1,519 +1
30MAR27 9.50 P 0.00 0.00 0.00 0.58 +0.02 29 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.70 +0.02 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.83 +0.02 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.13 +0.03 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.44 0.00 29 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.80 +0.02 28 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.20 -0.02 28 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.62 -0.04 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.59 +0.06 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.08 +0.06 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.58 +0.06 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.08 +0.06 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.58 +0.06 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.08 +0.06 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.58 +0.06 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.08 +0.06 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.58 +0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.08 +0.06 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.58 +0.06 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.08 +0.06 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.58 +0.06 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.08 +0.06 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.08 +0.06 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.08 +0.06 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.08 +0.06 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.08 +0.06 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.08 +0.06 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.08 +0.06 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
30MAR27 31.00 P 0.00 0.00 0.00 21.08 +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 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 30 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 290 0
29JUN27 7.25 P 0.00 0.00 0.00 0.15 0.00 30 0 272 0
29JUN27 7.50 P 0.00 0.00 0.00 0.20 +0.01 31 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.24 +0.01 30 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.30 +0.01 30 0 598 0
29JUN27 8.25 P 0.00 0.00 0.00 0.37 +0.02 30 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.44 +0.01 30 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.53 +0.02 30 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.63 +0.03 30 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.73 +0.02 29 0 249 0
29JUN27 9.50 P 0.00 0.00 0.00 0.85 +0.03 29 0 699 0
29JUN27 9.75 P 0.94 0.95 0.94 0.97 +0.03 29 66 209 -33
29JUN27 10.00 P 0.00 0.00 0.00 1.11 +0.03 29 0 102 0
29JUN27 10.50 P 0.00 0.00 0.00 1.41 +0.02 29 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 1.74 +0.02 29 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.07 -0.02 28 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.46 -0.01 28 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.90 +0.01 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.29 -0.01 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.72 -0.02 27 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.17 -0.02 27 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.62 -0.01 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.10 0.00 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.61 +0.06 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.08 +0.05 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.58 +0.06 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.08 +0.06 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.58 +0.06 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.08 +0.06 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.58 +0.06 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.08 +0.06 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.58 +0.06 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.08 +0.06 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.08 +0.06 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.08 +0.06 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.08 +0.06 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.08 +0.06 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.08 +0.06 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.08 +0.06 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
29JUN27 31.00 P 0.00 0.00 0.00 21.08 +0.06 0 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.37 +0.01 32 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.44 +0.01 31 0 22 0
29SEP27 8.25 P 0.00 0.00 0.00 0.53 +0.01 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.62 +0.01 32 0 68 0
29SEP27 8.75 P 0.00 0.00 0.00 0.72 +0.02 32 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.83 +0.03 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.95 +0.03 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.07 +0.02 32 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 1.21 +0.03 32 0 657 0
29SEP27 10.00 P 0.00 0.00 0.00 1.35 +0.02 32 0 150 0
29SEP27 10.50 P 1.68 1.68 1.60 1.67 +0.02 33 134 201 +134
29SEP27 11.00 P 0.00 0.00 0.00 2.00 +0.01 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.32 +0.04 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.71 +0.06 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.11 +0.08 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.52 +0.08 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.95 +0.10 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.39 +0.11 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.81 +0.09 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.26 +0.09 33 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.73 +0.10 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.17 +0.08 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.66 +0.10 35 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.13 +0.10 35 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.61 +0.09 36 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.11 +0.09 37 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.58 +0.06 0 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.08 +0.06 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.58 +0.06 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.08 +0.06 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.08 +0.06 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.08 +0.06 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.08 +0.06 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.08 +0.06 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.08 +0.06 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.08 +0.06 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.08 +0.06 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.08 +0.06 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.08 +0.06 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.08 +0.06 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.08 +0.06 0 0 0 0
TOTAL PUT 2,168 142,739 +511
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$ 42.020
18SEP26 31.50 C 0.00 0.00 0.00 10.53 +0.67 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 10.03 +0.68 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 9.53 +0.68 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 9.03 +0.68 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 8.53 +0.67 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 8.03 +0.67 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 7.53 +0.67 0 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 7.03 +0.67 0 0 24 0
18SEP26 35.50 C 0.00 0.00 0.00 6.53 +0.66 0 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 6.03 +0.66 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 5.54 +0.65 57 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 5.04 +0.64 52 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 4.56 +0.63 57 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 4.07 +0.60 55 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 3.60 +0.57 55 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 3.15 +0.54 56 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 2.71 +0.49 55 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 2.23 +0.35 49 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 1.86 +0.31 51 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 1.53 +0.28 53 0 0 0
18SEP26 41.50 C 0.92 1.20 0.92 1.23 +0.22 53 6 31 0
18SEP26 42.00 C 0.59 1.05 0.48 0.97 +0.18 54 46 76 +12
18SEP26 42.50 C 0.45 0.45 0.38 0.75 +0.13 54 16 46 +16
18SEP26 43.00 C 0.35 0.58 0.35 0.57 +0.10 55 79 130 +60
18SEP26 43.50 C 0.45 0.45 0.42 0.42 +0.07 55 85 178 +40
18SEP26 44.00 C 0.34 0.34 0.34 0.31 +0.06 55 15 72 +15
18SEP26 44.50 C 0.26 0.26 0.26 0.23 +0.05 56 2 2 +2
18SEP26 45.00 C 0.21 0.21 0.21 0.16 +0.03 56 5 65 0
18SEP26 45.50 C 0.00 0.00 0.00 0.11 +0.02 56 0 26 0
18SEP26 46.00 C 0.00 0.00 0.00 0.08 +0.02 57 0 0 0
18SEP26 46.50 C 0.04 0.04 0.04 0.05 +0.01 57 28 28 +28
18SEP26 47.00 C 0.00 0.00 0.00 0.03 0.00 56 0 220 0
18SEP26 47.50 C 0.00 0.00 0.00 0.02 0.00 57 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 10.53 - 0 0 0 -
25SEP26 32.00 C 0.00 0.00 0.00 10.05 - 50 0 0 -
25SEP26 32.50 C 0.00 0.00 0.00 9.54 - 0 0 0 -
25SEP26 33.00 C 0.00 0.00 0.00 9.05 - 0 0 0 -
25SEP26 33.50 C 0.00 0.00 0.00 8.56 - 54 0 0 -
25SEP26 34.00 C 0.00 0.00 0.00 8.06 - 51 0 0 -
25SEP26 34.50 C 0.00 0.00 0.00 7.56 - 47 0 0 -
25SEP26 35.00 C 0.00 0.00 0.00 7.07 - 49 0 0 -
25SEP26 35.50 C 0.00 0.00 0.00 6.59 - 51 0 0 -
25SEP26 36.00 C 0.00 0.00 0.00 6.10 - 49 0 0 -
25SEP26 36.50 C 0.00 0.00 0.00 5.63 - 50 0 0 -
25SEP26 37.00 C 0.00 0.00 0.00 5.16 - 50 0 0 -
25SEP26 37.50 C 0.00 0.00 0.00 4.71 - 50 0 0 -
25SEP26 38.00 C 0.00 0.00 0.00 4.27 - 50 0 0 -
25SEP26 38.50 C 0.00 0.00 0.00 3.84 - 50 0 0 -
25SEP26 39.00 C 0.00 0.00 0.00 3.44 - 50 0 0 -
25SEP26 39.50 C 0.00 0.00 0.00 3.05 - 50 0 0 -
25SEP26 40.00 C 0.00 0.00 0.00 2.69 - 50 0 0 -
25SEP26 40.50 C 1.50 1.55 1.50 2.35 - 50 3 3 -
25SEP26 41.00 C 0.00 0.00 0.00 2.04 - 50 0 0 -
25SEP26 41.50 C 0.00 0.00 0.00 1.70 - 48 0 0 -
25SEP26 42.00 C 0.00 0.00 0.00 1.45 - 48 0 0 -
25SEP26 42.50 C 0.00 0.00 0.00 1.23 - 49 0 0 -
25SEP26 43.00 C 0.00 0.00 0.00 1.03 - 49 0 0 -
25SEP26 43.50 C 0.00 0.00 0.00 0.85 - 49 0 0 -
25SEP26 44.00 C 0.65 0.66 0.65 0.70 - 49 60 60 -
25SEP26 44.50 C 0.00 0.00 0.00 0.58 - 49 0 0 -
25SEP26 45.00 C 0.55 0.55 0.55 0.48 - 50 10 10 -
25SEP26 45.50 C 0.00 0.00 0.00 0.40 - 51 0 0 -
25SEP26 46.00 C 0.00 0.00 0.00 0.32 - 51 0 0 -
25SEP26 46.50 C 0.00 0.00 0.00 0.25 - 50 0 0 -
25SEP26 47.00 C 0.00 0.00 0.00 0.19 - 50 0 0 -
25SEP26 47.50 C 0.00 0.00 0.00 0.15 - 50 0 0 -
25SEP26 48.00 C 0.00 0.00 0.00 0.12 - 51 0 0 -
25SEP26 48.50 C 0.00 0.00 0.00 0.09 - 50 0 0 -
25SEP26 49.00 C 0.10 0.10 0.10 0.07 - 51 55 55 -
25SEP26 49.50 C 0.00 0.00 0.00 0.05 - 50 0 0 -
25SEP26 50.00 C 0.00 0.00 0.00 0.04 - 51 0 0 -
25SEP26 51.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
25SEP26 52.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 53.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 12.06 +0.67 58 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 11.06 +0.67 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.06 +0.67 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.07 +0.66 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.08 +0.65 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.11 +0.64 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 6.16 +0.62 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.24 +0.58 48 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 4.37 +0.53 48 0 0 0
29SEP26 39.00 C 3.30 3.30 3.30 3.57 +0.47 48 5 0 -5
29SEP26 40.00 C 0.00 0.00 0.00 2.76 +0.34 45 0 24 0
29SEP26 41.00 C 1.93 1.93 1.93 2.15 +0.27 46 15 107 +15
29SEP26 42.00 C 1.08 1.59 1.08 1.63 +0.21 46 60 249 +35
29SEP26 43.00 C 1.20 1.20 1.03 1.20 +0.15 47 83 1,253 +23
29SEP26 44.00 C 0.87 0.87 0.87 0.86 +0.11 47 300 3,292 0
29SEP26 45.00 C 0.00 0.00 0.00 0.60 +0.08 47 0 1,589 0
29SEP26 46.00 C 0.00 0.00 0.00 0.44 +0.09 49 0 1,141 0
29SEP26 47.00 C 0.00 0.00 0.00 0.29 +0.06 48 0 1,193 0
29SEP26 48.00 C 0.17 0.23 0.17 0.19 +0.04 48 123 876 -2
29SEP26 49.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 1,715 0
29SEP26 50.00 C 0.11 0.15 0.11 0.08 +0.02 49 31 2,017 -1
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 48 0 14,369 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,956 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 589 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 126 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 135 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 139 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 143 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 146 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 150 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 153 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 157 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 160 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 164 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 167 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 170 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 176 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 179 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 182 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1,447 0
29OCT26 32.00 C 0.00 0.00 0.00 10.21 - 42 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 9.28 +0.46 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.48 +0.56 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.57 +0.51 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.78 +0.51 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.01 +0.48 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.28 +0.43 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.61 +0.39 48 0 0 0
29OCT26 40.00 C 3.35 3.82 3.35 3.88 +0.24 46 17 90 +13
29OCT26 41.00 C 3.26 3.33 3.26 3.33 +0.23 46 69 125 +64
29OCT26 42.00 C 0.00 0.00 0.00 2.85 +0.17 47 0 66 0
29OCT26 43.00 C 0.00 0.00 0.00 2.41 +0.14 47 0 146 0
29OCT26 44.00 C 0.00 0.00 0.00 2.06 +0.12 47 0 849 0
29OCT26 45.00 C 1.43 1.43 1.43 1.73 +0.11 48 15 1,253 +15
29OCT26 46.00 C 0.00 0.00 0.00 1.47 +0.12 48 0 315 0
29OCT26 47.00 C 0.98 1.06 0.98 1.23 +0.12 49 19 5,271 0
29OCT26 48.00 C 0.00 0.00 0.00 1.01 +0.10 49 0 5,746 0
29OCT26 49.00 C 0.85 0.85 0.85 0.83 +0.09 49 10 772 0
29OCT26 50.00 C 0.75 0.75 0.75 0.67 +0.07 49 6 703 -6
29OCT26 52.50 C 0.00 0.00 0.00 0.39 +0.04 49 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.22 +0.03 49 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.12 +0.01 49 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 0.00 48 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 49 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 263 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 195 0
27NOV26 32.00 C 0.00 0.00 0.00 10.75 - 53 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 9.91 +0.52 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.16 +0.56 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.34 +0.48 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.61 +0.46 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.03 +0.54 54 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.39 +0.52 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.79 +0.48 54 0 30 0
27NOV26 40.00 C 4.49 4.51 4.46 5.08 +0.31 52 25 59 0
27NOV26 41.00 C 3.97 3.97 3.97 4.58 +0.21 52 6 108 +1
27NOV26 42.00 C 4.06 4.06 4.06 4.11 +0.24 52 15 235 0
27NOV26 43.00 C 3.25 3.25 3.25 3.68 +0.21 53 2 121 0
27NOV26 44.00 C 0.00 0.00 0.00 3.29 +0.17 53 0 913 0
27NOV26 45.00 C 0.00 0.00 0.00 2.94 +0.18 53 0 323 0
27NOV26 46.00 C 0.00 0.00 0.00 2.64 +0.20 53 0 6,060 0
27NOV26 47.00 C 0.00 0.00 0.00 2.36 +0.20 54 0 16,755 0
27NOV26 48.00 C 0.00 0.00 0.00 2.12 +0.22 54 0 1,210 0
27NOV26 49.00 C 0.00 0.00 0.00 1.90 +0.23 55 0 766 0
27NOV26 50.00 C 0.00 0.00 0.00 1.70 +0.24 55 0 549 0
27NOV26 52.50 C 1.27 1.27 1.27 1.23 +0.19 55 120 615 +120
27NOV26 55.00 C 0.00 0.00 0.00 0.88 +0.15 55 0 397 0
27NOV26 57.50 C 0.00 0.00 0.00 0.62 +0.11 54 0 352 0
27NOV26 60.00 C 0.00 0.00 0.00 0.44 +0.09 55 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.31 +0.07 55 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.21 +0.04 54 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.15 +0.04 55 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.10 +0.02 54 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.07 +0.02 54 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 12.90 +0.55 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.00 +0.49 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.24 +0.52 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.40 +0.45 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.62 +0.41 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.89 +0.31 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.24 +0.37 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.58 +0.33 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.99 +0.33 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.41 +0.28 52 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 5.92 +0.29 52 0 605 0
30DEC26 41.00 C 0.00 0.00 0.00 5.43 +0.26 52 0 120 0
30DEC26 42.00 C 0.00 0.00 0.00 4.96 +0.23 52 0 641 0
30DEC26 43.00 C 4.58 4.58 4.55 4.55 +0.22 53 16 447 +8
30DEC26 44.00 C 4.10 4.10 4.10 4.16 +0.17 53 15 1,281 0
30DEC26 45.00 C 3.71 3.71 3.71 3.81 +0.18 53 7 364 +7
30DEC26 46.00 C 0.00 0.00 0.00 3.49 +0.19 53 0 2,638 0
30DEC26 47.00 C 0.00 0.00 0.00 3.26 +0.26 54 0 3,591 0
30DEC26 48.00 C 2.83 2.83 2.83 2.93 +0.22 54 15 257 0
30DEC26 49.00 C 0.00 0.00 0.00 2.69 +0.24 54 0 595 0
30DEC26 50.00 C 0.00 0.00 0.00 2.46 +0.24 55 0 1,329 0
30DEC26 52.50 C 0.00 0.00 0.00 1.94 +0.23 55 0 915 0
30DEC26 55.00 C 1.58 1.58 1.58 1.50 +0.19 55 1 4,555 +1
30DEC26 57.50 C 1.33 1.33 1.33 1.16 +0.16 55 10 535 0
30DEC26 60.00 C 0.00 0.00 0.00 0.89 +0.15 55 0 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 0.66 +0.10 54 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.52 +0.08 54 0 1,199 0
30DEC26 67.50 C 0.00 0.00 0.00 0.39 +0.06 54 0 2,917 0
30DEC26 70.00 C 0.00 0.00 0.00 0.30 +0.05 54 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 +0.05 54 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 +0.03 54 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 +0.02 54 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 +0.02 54 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 +0.02 55 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 13.95 +0.44 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.23 +0.45 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.52 +0.44 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.85 +0.44 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.20 +0.42 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.57 +0.41 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.98 +0.40 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.42 +0.39 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.88 +0.37 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.34 +0.56 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.86 +0.28 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.41 +0.26 54 0 55 0
30MAR27 42.00 C 0.00 0.00 0.00 6.98 +0.24 54 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 6.57 +0.23 54 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 6.19 +0.22 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.86 +0.24 55 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 5.52 +0.23 55 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 5.21 +0.23 55 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 4.91 +0.22 55 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 4.63 +0.22 55 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 4.38 +0.24 56 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 3.80 +0.29 56 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 3.24 +0.26 56 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 2.76 +0.23 56 0 228 0
30MAR27 60.00 C 0.00 0.00 0.00 2.35 +0.21 56 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 2.00 +0.18 56 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 1.70 +0.21 56 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.40 +0.14 55 0 289 0
30MAR27 70.00 C 1.56 1.56 1.56 1.23 +0.16 56 4 279 0
30MAR27 72.50 C 0.00 0.00 0.00 1.04 +0.11 55 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.89 +0.10 56 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.73 +0.08 55 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.62 +0.07 55 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.55 +0.07 56 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.47 +0.06 56 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.40 +0.05 55 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.34 +0.04 55 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.29 +0.04 55 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.25 +0.04 55 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.21 +0.03 55 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.18 +0.02 55 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.15 +0.02 55 0 348 0
29JUN27 32.00 C 0.00 0.00 0.00 13.82 - 56 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 13.19 +0.41 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.61 +0.43 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.04 +0.40 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.50 +0.41 56 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 10.97 +0.39 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.47 +0.37 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.99 +0.36 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.50 +0.34 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.07 +0.33 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.66 +0.32 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.33 +0.33 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.95 +0.31 56 0 463 0
29JUN27 45.00 C 0.00 0.00 0.00 7.60 +0.28 56 0 26 0
29JUN27 46.00 C 0.00 0.00 0.00 7.26 +0.28 56 0 147 0
29JUN27 47.00 C 0.00 0.00 0.00 6.94 +0.25 56 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 6.63 +0.25 56 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 6.31 +0.23 56 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 6.04 +0.25 56 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 5.42 +0.29 57 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 4.84 +0.30 57 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 4.29 +0.27 57 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 3.81 +0.25 57 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 3.38 +0.23 57 0 167 0
29JUN27 65.00 C 0.00 0.00 0.00 3.01 +0.21 57 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 2.67 +0.19 56 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 2.38 +0.18 56 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 2.11 +0.16 56 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.88 +0.15 56 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.68 +0.14 56 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.49 +0.12 56 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.33 +0.11 56 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 1.19 +0.10 56 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 1.06 +0.09 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.95 +0.09 56 0 526 0
29JUN27 92.50 C 1.24 1.24 1.24 0.85 +0.08 56 118 767 +10
29JUN27 95.00 C 1.20 1.20 1.20 0.76 +0.07 56 115 1,148 +115
29SEP27 32.00 C 0.00 0.00 0.00 14.91 - 56 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 14.36 +0.47 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.79 +0.45 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.25 +0.43 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.65 +0.34 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.25 +0.43 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.77 +0.42 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.32 +0.41 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.86 +0.38 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.66 +0.56 57 0 1 0
29SEP27 42.00 C 0.00 0.00 0.00 10.04 +0.34 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.66 +0.33 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.30 +0.33 56 0 0 0
29SEP27 45.00 C 8.76 8.76 8.76 9.01 +0.39 56 7 14 +7
29SEP27 46.00 C 0.00 0.00 0.00 8.68 +0.38 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.36 +0.37 57 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.05 +0.35 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.72 +0.27 56 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 7.44 +0.28 57 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.81 +0.30 57 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.24 +0.34 57 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.67 +0.33 57 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 5.15 +0.30 57 0 0 0
TOTAL CALL 1,639 195,451 +593
18SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.03 60 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.03 -0.05 58 0 30 0
18SEP26 38.00 P 0.00 0.00 0.00 0.05 -0.07 58 0 45 0
18SEP26 38.50 P 0.24 0.24 0.24 0.08 -0.10 57 15 192 +15
18SEP26 39.00 P 0.32 0.35 0.32 0.12 -0.14 56 53 278 +53
18SEP26 39.50 P 0.38 0.48 0.20 0.18 -0.18 56 106 115 +105
18SEP26 40.00 P 0.40 0.40 0.33 0.28 -0.22 57 43 104 +30
18SEP26 40.50 P 0.46 0.46 0.46 0.40 -0.26 57 15 15 +15
18SEP26 41.00 P 0.93 0.93 0.53 0.56 -0.31 57 61 75 +50
18SEP26 41.50 P 0.94 0.94 0.91 0.76 -0.36 57 19 24 +4
18SEP26 42.00 P 0.93 0.93 0.93 1.00 -0.42 58 5 5 +4
18SEP26 42.50 P 0.00 0.00 0.00 1.28 -0.47 58 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 1.60 -0.49 58 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 1.96 -0.51 59 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 2.28 -0.60 55 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 2.69 -0.63 56 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 3.12 -0.65 55 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 3.57 -0.66 55 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 4.04 -0.66 56 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 4.52 -0.66 57 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 5.00 -0.67 56 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 5.49 -0.67 56 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 5.98 -0.68 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 6.48 -0.68 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 6.98 -0.73 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 7.48 -0.69 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 8.16 -0.51 116 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 9.16 -0.51 125 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 10.16 -0.55 135 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 11.16 -0.55 144 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 12.16 -0.51 153 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 13.16 -0.55 162 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 14.16 -0.55 170 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 15.16 -0.55 178 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 32.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 32.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 33.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 33.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
25SEP26 34.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
25SEP26 34.50 P 0.00 0.00 0.00 0.02 - 53 0 0 -
25SEP26 35.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
25SEP26 35.50 P 0.00 0.00 0.00 0.04 - 51 0 0 -
25SEP26 36.00 P 0.00 0.00 0.00 0.06 - 51 0 0 -
25SEP26 36.50 P 0.00 0.00 0.00 0.08 - 51 0 0 -
25SEP26 37.00 P 0.00 0.00 0.00 0.11 - 50 0 0 -
25SEP26 37.50 P 0.00 0.00 0.00 0.16 - 50 0 0 -
25SEP26 38.00 P 0.43 0.43 0.36 0.22 - 50 32 30 -
25SEP26 38.50 P 0.38 0.38 0.38 0.29 - 50 14 14 -
25SEP26 39.00 P 0.00 0.00 0.00 0.39 - 50 0 0 -
25SEP26 39.50 P 0.00 0.00 0.00 0.51 - 50 0 0 -
25SEP26 40.00 P 0.00 0.00 0.00 0.65 - 51 0 0 -
25SEP26 40.50 P 0.00 0.00 0.00 0.82 - 51 0 0 -
25SEP26 41.00 P 0.00 0.00 0.00 1.01 - 51 0 0 -
25SEP26 41.50 P 0.00 0.00 0.00 1.23 - 51 0 0 -
25SEP26 42.00 P 0.00 0.00 0.00 1.48 - 51 0 0 -
25SEP26 42.50 P 0.00 0.00 0.00 1.76 - 52 0 0 -
25SEP26 43.00 P 0.00 0.00 0.00 2.01 - 50 0 0 -
25SEP26 43.50 P 0.00 0.00 0.00 2.32 - 50 0 0 -
25SEP26 44.00 P 0.00 0.00 0.00 2.67 - 50 0 0 -
25SEP26 44.50 P 0.00 0.00 0.00 3.04 - 50 0 0 -
25SEP26 45.00 P 0.00 0.00 0.00 3.42 - 50 0 0 -
25SEP26 45.50 P 0.00 0.00 0.00 3.83 - 50 0 0 -
25SEP26 46.00 P 0.00 0.00 0.00 4.25 - 50 0 0 -
25SEP26 46.50 P 0.00 0.00 0.00 4.69 - 50 0 0 -
25SEP26 47.00 P 0.00 0.00 0.00 5.14 - 50 0 0 -
25SEP26 47.50 P 0.00 0.00 0.00 5.59 - 49 0 0 -
25SEP26 48.00 P 0.00 0.00 0.00 6.06 - 49 0 0 -
25SEP26 48.50 P 0.00 0.00 0.00 6.54 - 50 0 0 -
25SEP26 49.00 P 0.00 0.00 0.00 7.02 - 50 0 0 -
25SEP26 49.50 P 0.00 0.00 0.00 7.64 - 66 0 0 -
25SEP26 50.00 P 0.00 0.00 0.00 8.16 - 71 0 0 -
25SEP26 51.00 P 0.00 0.00 0.00 9.16 - 77 0 0 -
25SEP26 52.00 P 0.00 0.00 0.00 10.17 - 84 0 0 -
25SEP26 53.00 P 0.00 0.00 0.00 11.16 - 88 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.03 49 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 -0.07 48 0 249 0
29SEP26 37.00 P 0.00 0.00 0.00 0.18 -0.10 48 0 1,783 0
29SEP26 38.00 P 0.40 0.40 0.39 0.31 -0.15 48 31 1,650 +11
29SEP26 39.00 P 0.61 0.61 0.58 0.51 -0.20 48 48 335 -32
29SEP26 40.00 P 1.20 1.20 0.74 0.80 -0.24 49 119 2,977 +71
29SEP26 41.00 P 0.00 0.00 0.00 1.18 -0.30 49 0 260 0
29SEP26 42.00 P 0.00 0.00 0.00 1.65 -0.36 49 0 1,454 0
29SEP26 43.00 P 0.00 0.00 0.00 2.23 -0.40 50 0 1,463 0
29SEP26 44.00 P 0.00 0.00 0.00 2.82 -0.51 48 0 1,038 0
29SEP26 45.00 P 0.00 0.00 0.00 3.56 -0.55 48 0 711 0
29SEP26 46.00 P 0.00 0.00 0.00 4.36 -0.59 48 0 890 0
29SEP26 47.00 P 0.00 0.00 0.00 5.37 -0.47 55 0 2,397 0
29SEP26 48.00 P 0.00 0.00 0.00 6.30 -0.46 58 0 863 0
29SEP26 49.00 P 0.00 0.00 0.00 7.06 -0.88 48 0 747 0
29SEP26 50.00 P 0.00 0.00 0.00 8.16 -0.72 62 0 5,768 0
29SEP26 52.50 P 10.77 10.77 10.77 10.77 -0.56 82 130 1,258 -105
29SEP26 55.00 P 13.50 13.50 13.50 13.20 -0.64 89 1 1,775 -417
29SEP26 57.50 P 0.00 0.00 0.00 15.64 -0.68 94 0 213 0
29SEP26 60.00 P 0.00 0.00 0.00 18.13 -0.64 103 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 20.66 -0.62 115 0 2,560 0
29SEP26 65.00 P 0.00 0.00 0.00 23.13 -0.53 121 0 258 0
29SEP26 67.50 P 0.00 0.00 0.00 25.63 -0.54 130 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 28.13 -0.64 137 0 15 0
29SEP26 72.50 P 0.00 0.00 0.00 30.66 -0.63 149 0 150 0
29SEP26 75.00 P 0.00 0.00 0.00 33.19 -0.62 160 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 35.69 -0.62 167 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.16 -0.65 169 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.67 -0.50 177 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.17 -0.64 183 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.63 -0.54 184 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.13 -0.68 189 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.68 -0.63 202 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.19 -0.62 208 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 55.69 -0.62 214 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 58.15 -0.66 214 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 60.66 -0.65 220 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 63.14 -0.67 222 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 65.64 -0.67 226 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 68.14 -0.67 230 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 70.64 -0.67 235 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 73.16 -0.65 242 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 75.64 -0.67 243 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 78.14 -0.52 247 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 80.64 -0.67 251 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 83.18 -0.48 262 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 85.64 -0.67 259 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 88.18 -0.48 269 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.14 - 48 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.22 -0.08 49 0 0 0
29OCT26 34.00 P 0.40 0.40 0.40 0.32 -0.11 48 15 55 +15
29OCT26 35.00 P 0.00 0.00 0.00 0.47 -0.13 49 0 108 0
29OCT26 36.00 P 0.73 0.73 0.73 0.65 -0.15 49 10 348 0
29OCT26 37.00 P 1.13 1.13 0.96 0.88 -0.16 49 36 225 +8
29OCT26 38.00 P 1.24 1.25 1.20 1.15 -0.18 49 318 1,414 -116
29OCT26 39.00 P 0.00 0.00 0.00 1.50 -0.18 49 0 1,221 0
29OCT26 40.00 P 2.18 2.18 1.96 1.89 -0.23 49 87 804 +38
29OCT26 41.00 P 2.74 2.74 2.41 2.35 -0.22 49 57 186 +30
29OCT26 42.00 P 3.31 3.31 3.30 2.85 -0.30 50 42 389 +17
29OCT26 43.00 P 4.07 4.07 3.94 3.43 -0.28 50 59 340 -28
29OCT26 44.00 P 0.00 0.00 0.00 4.05 -0.35 50 0 258 0
29OCT26 45.00 P 0.00 0.00 0.00 4.58 -0.51 48 0 332 0
29OCT26 46.00 P 0.00 0.00 0.00 5.29 -0.52 48 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 6.04 -0.55 48 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 6.82 -0.68 48 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 7.79 -0.56 51 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 8.66 -0.55 52 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 10.91 -0.54 54 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 13.21 -0.63 55 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 15.64 -0.68 58 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 18.13 -0.64 63 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 20.66 -0.62 71 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 23.13 -0.59 74 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 25.63 -0.59 79 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 28.13 -0.64 84 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 30.66 -0.63 90 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 33.19 -0.62 97 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 35.69 -0.62 101 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 38.16 -0.65 103 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.60 - 55 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.77 -0.07 55 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.96 -0.09 54 0 390 0
27NOV26 35.00 P 0.00 0.00 0.00 1.18 -0.14 54 0 36 0
27NOV26 36.00 P 0.00 0.00 0.00 1.48 -0.13 54 0 162 0
27NOV26 37.00 P 0.00 0.00 0.00 1.80 -0.11 54 0 198 0
27NOV26 38.00 P 0.00 0.00 0.00 2.16 -0.11 54 0 423 0
27NOV26 39.00 P 0.00 0.00 0.00 2.55 -0.17 54 0 218 0
27NOV26 40.00 P 0.00 0.00 0.00 3.00 -0.18 54 0 454 0
27NOV26 41.00 P 0.00 0.00 0.00 3.48 -0.18 54 0 313 0
27NOV26 42.00 P 0.00 0.00 0.00 4.01 -0.20 55 0 125 0
27NOV26 43.00 P 0.00 0.00 0.00 4.58 -0.38 55 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 5.17 -0.32 55 0 566 0
27NOV26 45.00 P 5.91 5.91 5.73 5.83 -0.34 55 2 312 +2
27NOV26 46.00 P 0.00 0.00 0.00 6.62 -0.26 57 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 7.14 -0.48 54 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 7.89 -0.50 55 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 8.66 -0.52 55 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 9.45 -0.56 55 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 11.62 -0.49 57 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 13.81 -0.51 59 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 16.06 -0.55 59 0 100 0
27NOV26 60.00 P 0.00 0.00 0.00 18.38 -0.58 60 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 20.67 -0.65 58 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 23.14 -0.62 61 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 25.63 -0.59 64 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 28.13 -0.64 68 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 30.66 -0.63 73 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.64 -0.05 55 0 97 0
30DEC26 31.00 P 0.00 0.00 0.00 0.80 -0.06 54 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 1.00 -0.08 54 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.22 -0.10 54 0 140 0
30DEC26 34.00 P 1.44 1.44 1.44 1.46 -0.12 54 10 110 +10
30DEC26 35.00 P 0.00 0.00 0.00 1.77 -0.10 54 0 162 0
30DEC26 36.00 P 0.00 0.00 0.00 2.09 -0.12 54 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 2.44 -0.14 54 0 590 0
30DEC26 38.00 P 0.00 0.00 0.00 2.83 -0.14 54 0 466 0
30DEC26 39.00 P 0.00 0.00 0.00 3.26 -0.16 54 0 359 0
30DEC26 40.00 P 0.00 0.00 0.00 3.73 -0.17 54 0 654 0
30DEC26 41.00 P 0.00 0.00 0.00 4.23 -0.19 54 0 516 0
30DEC26 42.00 P 0.00 0.00 0.00 4.77 -0.21 54 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 5.34 -0.24 54 0 1,160 0
30DEC26 44.00 P 0.00 0.00 0.00 5.94 -0.30 54 0 1,013 0
30DEC26 45.00 P 7.17 7.17 7.17 6.59 -0.32 55 15 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 7.27 -0.34 55 0 900 0
30DEC26 47.00 P 0.00 0.00 0.00 8.04 -0.28 56 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 8.76 -0.31 56 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 9.53 -0.32 57 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 10.30 -0.33 57 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 12.33 -0.34 58 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 14.29 -0.52 57 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 16.60 -0.42 60 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 18.72 -0.57 58 0 854 0
30DEC26 62.50 P 0.00 0.00 0.00 21.06 -0.54 60 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 23.38 -0.57 59 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 25.76 -0.58 60 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 28.17 -0.60 60 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 30.66 -0.63 63 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 33.19 -0.62 68 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 35.69 -0.62 71 0 137 0
30DEC26 80.00 P 0.00 0.00 0.00 38.16 -0.65 72 0 250 0
30DEC26 82.50 P 0.00 0.00 0.00 40.67 -0.50 75 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 43.17 -0.64 78 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.63 -0.58 79 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.13 -0.68 81 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.68 -0.63 86 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 53.19 -0.62 89 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 55.69 -0.62 91 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 58.15 -0.66 91 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 60.66 -0.65 94 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 63.14 -0.67 95 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 65.64 -0.67 97 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.57 -0.07 56 0 75 0
30MAR27 31.00 P 0.00 0.00 0.00 1.83 -0.05 55 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 2.10 -0.09 55 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.41 -0.09 55 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 2.74 -0.11 55 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.13 -0.11 55 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 3.52 -0.12 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.94 -0.13 55 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.39 -0.14 55 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 4.87 -0.15 55 0 295 0
30MAR27 40.00 P 0.00 0.00 0.00 5.37 -0.17 55 0 362 0
30MAR27 41.00 P 0.00 0.00 0.00 5.90 -0.18 55 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 6.46 -0.19 55 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 7.04 -0.20 55 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 7.67 -0.23 55 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 8.31 -0.25 56 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 8.98 -0.26 56 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 9.66 -0.29 56 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 10.36 -0.30 56 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 11.09 -0.31 57 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 11.83 -0.30 57 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 13.75 -0.32 57 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 15.75 -0.33 58 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 17.78 -0.41 58 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 19.91 -0.40 59 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 22.09 -0.41 59 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 24.32 -0.41 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 26.59 -0.41 60 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 28.88 -0.43 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 31.20 -0.45 61 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 33.55 -0.44 61 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 35.93 -0.42 61 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 38.34 -0.48 62 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 40.78 -0.48 63 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 43.24 -0.57 64 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 45.72 -0.49 65 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 48.13 -0.68 65 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 50.68 -0.63 68 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 53.19 -0.62 70 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 55.69 -0.62 72 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 58.17 -0.64 74 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 60.66 -0.65 75 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.03 - 55 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 3.44 -0.12 56 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.84 -0.11 56 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 4.27 -0.10 56 0 316 0
29JUN27 36.00 P 0.00 0.00 0.00 4.70 -0.12 56 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 5.16 -0.12 56 0 177 0
29JUN27 38.00 P 0.00 0.00 0.00 5.64 -0.12 56 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 6.15 -0.14 56 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 6.67 -0.15 56 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 7.22 -0.15 56 0 116 0
29JUN27 42.00 P 8.16 8.16 8.16 7.79 -0.17 56 47 101 +35
29JUN27 43.00 P 0.00 0.00 0.00 8.38 -0.19 56 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 8.97 -0.24 56 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 9.61 -0.25 56 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 10.29 -0.24 56 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 10.97 -0.24 56 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.64 -0.28 56 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 12.36 -0.30 56 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 13.09 -0.29 57 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 14.95 -0.31 57 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 16.89 -0.32 57 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 18.88 -0.35 58 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 20.94 -0.35 58 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 23.05 -0.37 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.19 -0.38 59 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 27.37 -0.39 59 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 29.60 -0.39 59 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 31.85 -0.42 59 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 34.12 -0.41 59 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 36.43 -0.41 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 38.74 -0.45 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 41.06 -0.48 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 43.45 -0.51 59 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 45.87 -0.49 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 48.31 -0.50 61 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 50.74 -0.57 61 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 53.20 -0.61 62 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.86 - 55 0 0 -
29SEP27 33.00 P 0.00 0.00 0.00 4.24 -0.15 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.65 -0.16 55 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 5.16 -0.10 56 0 19 0
29SEP27 36.00 P 0.00 0.00 0.00 5.62 -0.11 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.10 -0.04 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.60 -0.09 56 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 7.13 -0.08 55 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 7.67 -0.15 55 0 53 0
29SEP27 41.00 P 0.00 0.00 0.00 8.23 -0.17 56 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 8.81 -0.18 56 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 9.40 -0.20 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.96 -0.27 55 0 110 0
29SEP27 45.00 P 11.10 11.10 11.10 10.63 -0.25 55 7 17 +7
29SEP27 46.00 P 0.00 0.00 0.00 11.26 -0.25 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.93 -0.26 56 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 12.63 -0.25 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.34 -0.25 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.04 -0.28 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.90 -0.27 57 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.80 -0.31 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.77 -0.31 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 21.78 -0.34 57 0 1 0
TOTAL PUT 1,397 89,683 -178
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$ 6.160
29SEP26 4.50 C 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.92 +0.03 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.68 +0.04 37 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.47 +0.03 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.01 39 0 177 0
29SEP26 6.50 C 0.07 0.07 0.07 0.08 -0.01 39 120 555 +15
29SEP26 6.75 C 0.04 0.04 0.04 0.03 -0.01 38 5 390 0
29SEP26 7.00 C 0.01 0.01 0.01 0.01 -0.01 37 154 289 -134
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 121 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 111 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 120 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 128 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 136 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 151 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 158 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 165 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 171 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 177 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 189 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 194 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 199 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 204 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 209 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 214 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 223 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 253 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 260 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 267 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 279 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 284 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 295 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 300 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 305 0 80 0
29OCT26 4.50 C 0.00 0.00 0.00 1.68 +0.05 40 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.58 +0.04 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.49 +0.05 43 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.39 +0.04 40 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.30 +0.04 42 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.21 0.00 43 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.00 +0.04 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.79 +0.03 42 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.61 +0.03 42 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.23 -0.02 41 0 2 0
29OCT26 6.75 C 0.16 0.16 0.16 0.16 -0.01 41 100 47 -76
29OCT26 7.00 C 0.12 0.12 0.12 0.11 -0.01 42 15 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.08 0.00 43 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 0.00 43 0 62 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.01 42 0 90 0
29OCT26 8.00 C 0.03 0.03 0.03 0.02 0.00 43 40 142 +15
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.72 +0.05 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.63 +0.05 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.53 +0.04 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.45 +0.04 46 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.36 +0.04 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.28 +0.04 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.08 +0.04 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.89 +0.03 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.73 -0.02 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.61 0.00 46 0 15 0
27NOV26 6.25 C 0.00 0.00 0.00 0.46 -0.03 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.39 0.00 46 0 90 0
27NOV26 6.75 C 0.00 0.00 0.00 0.30 -0.01 45 0 283 0
27NOV26 7.00 C 0.00 0.00 0.00 0.23 -0.01 45 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.18 0.00 46 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 105 0
27NOV26 7.75 C 0.00 0.00 0.00 0.10 -0.01 45 0 85 0
27NOV26 8.00 C 0.00 0.00 0.00 0.08 0.00 46 0 40 0
27NOV26 8.25 C 0.00 0.00 0.00 0.06 0.00 46 0 78 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 45 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
27NOV26 9.50 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 0.01 0.00 47 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.76 +0.04 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.68 +0.05 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.59 +0.04 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.51 +0.04 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.42 +0.03 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.35 +0.04 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.16 +0.03 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 +0.03 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.83 -0.01 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.68 -0.02 43 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.01 44 0 36 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 -0.01 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 0.00 44 0 36 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 0.00 45 0 21 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 45 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 43 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 55 0
30MAR27 4.50 C 0.00 0.00 0.00 1.90 +0.04 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.82 +0.04 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.75 +0.04 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.67 +0.04 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.60 +0.04 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.53 +0.04 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.36 +0.03 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.19 -0.02 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 -0.01 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.94 +0.01 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.82 -0.01 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.72 -0.01 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 0.00 44 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 +0.02 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.49 0.00 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 0.00 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 0.00 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 0.00 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 0.00 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 0.00 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 0.00 46 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 0.00 46 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 0.00 46 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 2.03 +0.04 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.96 +0.04 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.89 +0.04 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.83 +0.04 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.76 +0.04 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.69 +0.03 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.54 +0.03 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.40 0.00 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.27 +0.03 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.15 -0.01 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.04 -0.01 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.95 0.00 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.86 0.00 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.75 -0.01 46 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.68 -0.01 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.56 0.00 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.47 +0.01 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.42 0.00 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.34 0.00 47 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.28 +0.01 47 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.25 +0.01 47 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.23 +0.01 47 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.18 0.00 47 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.10 0.00 47 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.07 0.00 48 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 2.17 +0.05 49 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.10 +0.04 48 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.03 +0.04 48 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.97 +0.04 48 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.91 +0.04 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.85 +0.04 48 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.70 +0.03 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.55 -0.02 46 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.43 -0.01 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.32 -0.01 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.21 -0.02 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.12 -0.01 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.03 -0.01 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.95 -0.01 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.88 0.00 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.81 0.00 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.68 0.00 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.63 0.00 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.57 -0.01 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
TOTAL CALL 434 15,212 -180
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.01 42 0 190 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 343 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.02 41 0 584 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 -0.05 41 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.64 -0.04 47 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.86 -0.05 46 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 1.12 -0.04 60 0 337 0
29SEP26 7.50 P 0.00 0.00 0.00 1.35 -0.05 57 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.59 -0.06 0 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.84 -0.06 0 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.34 -0.06 0 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.84 -0.06 0 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 3.09 -0.06 0 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.84 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.34 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.84 -0.06 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.34 -0.06 0 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.84 -0.06 0 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.34 -0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.84 -0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.34 -0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.84 -0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.34 -0.06 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.84 -0.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.34 -0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.84 -0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.35 -0.05 216 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.85 -0.05 221 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.34 -0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.84 -0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.34 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.84 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.35 -0.05 246 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.84 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.84 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.84 -0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.84 -0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.84 -0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.84 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.84 -0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.84 -0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.84 -0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.84 -0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.84 -0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.84 -0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.84 -0.06 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.01 42 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 101 0
29OCT26 5.75 P 0.19 0.19 0.19 0.18 -0.02 42 70 140 -35
29OCT26 6.00 P 0.00 0.00 0.00 0.29 -0.01 43 0 49 0
29OCT26 6.25 P 0.00 0.00 0.00 0.41 -0.01 43 0 222 0
29OCT26 6.50 P 0.00 0.00 0.00 0.57 -0.04 43 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.75 -0.04 44 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 0.95 -0.05 45 0 68 0
29OCT26 7.25 P 0.00 0.00 0.00 1.18 -0.04 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.41 -0.04 51 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.62 -0.05 47 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.86 -0.05 49 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.11 -0.04 53 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.84 -0.06 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 -0.01 46 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.14 -0.02 45 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.21 -0.02 45 0 20 0
27NOV26 5.75 P 0.00 0.00 0.00 0.30 -0.01 45 0 10 0
27NOV26 6.00 P 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.55 0.00 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.70 -0.02 46 0 170 0
27NOV26 6.75 P 0.00 0.00 0.00 0.86 -0.04 46 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.04 -0.05 46 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.25 -0.05 47 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.46 -0.05 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.68 -0.05 49 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.90 -0.05 48 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.13 -0.05 48 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.37 -0.05 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.61 -0.05 50 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.85 -0.05 50 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.84 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 0.00 46 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.01 46 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 -0.01 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 0.00 46 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 0.00 45 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 0.00 45 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 0.00 46 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 -0.04 45 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.12 -0.04 45 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.31 -0.05 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.52 -0.04 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.73 -0.03 47 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.95 -0.04 48 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.17 -0.05 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.40 -0.05 48 5 72 -5
30DEC26 8.75 P 0.00 0.00 0.00 2.63 -0.05 48 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 2.87 -0.05 49 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.11 -0.05 49 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.35 -0.05 48 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.60 -0.05 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.84 -0.06 0 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.34 -0.06 0 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.84 -0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.34 -0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.84 -0.06 0 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.34 -0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.84 -0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.34 -0.06 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.84 -0.06 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.34 -0.06 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.84 -0.06 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.34 -0.06 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.84 -0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.35 -0.05 96 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.85 -0.05 98 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.34 -0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.84 -0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.34 -0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.84 -0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.35 -0.05 109 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.84 -0.06 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.84 -0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.84 -0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.84 -0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.84 -0.06 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.84 -0.06 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.84 -0.06 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 -0.01 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 0.00 46 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 -0.01 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.98 -0.03 46 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.15 0.00 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.32 0.00 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.50 -0.01 47 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.69 -0.03 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.89 -0.04 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.09 -0.04 47 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.30 -0.04 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.51 -0.04 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.73 -0.04 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.96 -0.04 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.18 -0.04 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.41 -0.05 48 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.65 -0.04 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.88 -0.05 48 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.36 -0.05 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.85 -0.05 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.34 -0.06 0 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.86 -0.04 58 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.34 -0.06 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.84 -0.06 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.34 -0.06 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.86 -0.04 69 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.36 -0.04 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.85 -0.05 70 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.34 -0.06 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.84 -0.06 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.35 -0.05 77 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.85 -0.05 79 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.34 -0.06 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 0.00 47 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 0.00 48 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 0.00 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.41 0.00 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.51 0.00 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.61 -0.02 46 0 3 0
29JUN27 5.75 P 0.00 0.00 0.00 0.73 0.00 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.84 -0.01 45 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.99 -0.01 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.12 -0.02 45 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.30 +0.01 46 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.47 -0.03 46 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.65 -0.01 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.84 -0.03 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.03 -0.01 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.22 -0.01 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.43 -0.03 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.63 -0.01 48 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.84 -0.04 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.06 -0.04 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.27 -0.04 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.50 -0.03 49 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.72 -0.04 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.95 -0.04 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.41 -0.04 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.88 -0.05 48 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.37 -0.04 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.86 -0.04 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.35 -0.05 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.85 -0.05 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.34 -0.06 0 0 101 0
29SEP27 4.50 P 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.42 -0.02 47 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.48 -0.01 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.51 -0.01 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.62 0.00 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.74 0.00 47 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.85 0.00 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.98 0.00 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.12 -0.01 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.27 -0.01 46 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.43 -0.01 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.60 -0.01 47 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.78 0.00 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.96 -0.03 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.14 -0.04 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.33 -0.04 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.53 -0.04 48 5 5 +5
29SEP27 8.50 P 0.00 0.00 0.00 2.73 -0.04 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.93 -0.05 47 0 0 0
TOTAL PUT 80 5,851 -35
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$ 17.030
29SEP26 9.75 C 0.00 0.00 0.00 7.29 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.04 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.54 -0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.04 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.54 -0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.03 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.53 -0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.05 +0.01 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.55 0.00 46 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 3.05 -0.01 39 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.55 -0.01 31 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 2.05 -0.02 24 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.56 -0.02 25 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 1.09 -0.03 24 0 437 0
29SEP26 16.50 C 0.00 0.00 0.00 0.67 -0.05 23 0 338 0
29SEP26 17.00 C 0.30 0.30 0.30 0.36 -0.05 24 37 534 +37
29SEP26 17.50 C 0.17 0.18 0.15 0.17 -0.03 25 58 252 +50
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 300 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.29 -0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.04 -0.01 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.54 -0.03 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.05 -0.01 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.55 -0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.05 -0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.55 -0.01 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.05 -0.02 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.56 -0.01 36 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 3.06 -0.02 31 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.56 -0.02 25 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 2.07 -0.02 25 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.60 -0.03 25 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 1.18 -0.03 25 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.80 -0.07 24 0 207 0
29OCT26 17.00 C 0.00 0.00 0.00 0.52 -0.06 25 0 171 0
29OCT26 17.50 C 0.32 0.32 0.32 0.33 -0.04 25 15 177 0
29OCT26 18.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 -0.03 26 0 111 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 62 0
29OCT26 19.50 C 0.05 0.05 0.05 0.03 -0.01 25 15 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.55 -0.02 47 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.05 -0.01 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.55 -0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.05 -0.02 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.55 -0.02 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.05 -0.02 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.56 -0.01 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.06 -0.02 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.57 -0.02 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.10 -0.02 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.67 -0.03 27 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 1.28 -0.03 26 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 0.97 -0.03 27 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.72 -0.04 27 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.53 -0.03 27 0 33 0
27NOV26 18.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 31 0
27NOV26 18.50 C 0.00 0.00 0.00 0.27 -0.01 28 0 8 0
27NOV26 19.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 45 0
27NOV26 21.00 C 0.06 0.06 0.06 0.04 0.00 29 22 49 +22
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.30 -0.01 57 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.05 -0.01 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.55 -0.02 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.05 -0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.55 -0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.05 -0.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.55 -0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.05 -0.02 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.56 -0.03 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.07 -0.02 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.60 -0.02 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 2.16 -0.02 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.76 -0.04 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.43 -0.03 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.14 -0.04 27 0 73 0
30DEC26 17.00 C 0.91 0.91 0.90 0.91 -0.04 28 15 145 0
30DEC26 17.50 C 0.71 0.71 0.71 0.72 -0.03 28 15 179 -15
30DEC26 18.00 C 0.00 0.00 0.00 0.55 -0.03 28 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.42 -0.02 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.02 27 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.02 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 66 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.30 -0.01 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.05 -0.01 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.55 -0.02 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.05 -0.01 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.55 -0.01 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.05 -0.03 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.56 -0.04 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.07 -0.06 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.58 -0.10 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.18 0.00 27 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.80 +0.02 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.47 -0.02 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 2.13 +0.04 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.83 +0.04 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.56 +0.03 28 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.33 0.00 28 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 1.17 +0.05 29 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.98 +0.05 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.82 +0.05 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.68 +0.05 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 +0.05 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.46 +0.04 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.31 +0.04 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 +0.03 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.30 -0.01 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.05 -0.01 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.55 -0.02 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.05 -0.04 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.55 -0.07 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.09 -0.08 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.65 -0.09 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.23 -0.11 29 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.84 -0.10 29 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.45 -0.10 28 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 3.11 -0.05 28 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.81 -0.04 29 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.52 -0.02 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.23 -0.04 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.98 -0.03 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.74 -0.04 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.54 -0.03 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.35 -0.01 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.20 -0.02 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.06 -0.02 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.92 -0.02 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.81 -0.02 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.45 -0.01 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.59 -0.07 25 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.15 -0.07 25 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.73 -0.10 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.32 -0.11 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.97 -0.04 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.62 -0.06 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.31 -0.04 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.01 -0.02 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.73 -0.02 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.47 -0.02 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.23 -0.02 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.01 -0.02 28 0 0 0
29SEP27 17.50 C 1.69 1.69 1.69 1.86 +0.04 29 15 15 +15
29SEP27 18.00 C 0.00 0.00 0.00 1.62 -0.02 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.45 -0.02 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.29 -0.02 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.15 -0.03 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.02 -0.02 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.84 -0.03 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.64 -0.02 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
TOTAL CALL 192 8,165 +109
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 202 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 575 0
29SEP26 15.50 P 0.03 0.03 0.02 0.01 -0.01 25 60 706 +31
29SEP26 16.00 P 0.07 0.07 0.07 0.05 -0.01 26 30 1,095 +30
29SEP26 16.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 515 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 -0.02 25 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.64 -0.01 26 0 324 0
29SEP26 18.00 P 0.00 0.00 0.00 1.02 -0.01 25 0 90 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.97 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.00 -0.01 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.00 -0.01 71 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.00 +0.02 81 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.00 -0.01 90 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.00 -0.01 99 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.00 -0.01 107 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.00 -0.01 115 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.00 -0.01 123 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 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 52 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 27 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 132 0
29OCT26 15.00 P 0.11 0.11 0.11 0.09 -0.01 26 2 232 -2
29OCT26 15.50 P 0.20 0.20 0.20 0.18 -0.01 26 1 188 +1
29OCT26 16.00 P 0.33 0.33 0.33 0.31 -0.02 25 20 243 +20
29OCT26 16.50 P 0.00 0.00 0.00 0.51 -0.02 25 0 398 0
29OCT26 17.00 P 0.00 0.00 0.00 0.78 -0.02 25 0 106 0
29OCT26 17.50 P 0.00 0.00 0.00 1.11 -0.02 25 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 1.50 -0.01 26 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 1.92 -0.01 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.38 0.00 26 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 2.85 0.00 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.40 +0.06 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.38 +0.06 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.32 +0.02 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.37 +0.07 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.37 +0.08 57 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 29 0 7 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 28 0 3 0
27NOV26 14.00 P 0.08 0.08 0.08 0.07 0.00 28 1 24 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 81 0
27NOV26 15.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 266 0
27NOV26 15.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 225 0
27NOV26 16.00 P 0.00 0.00 0.00 0.48 -0.02 26 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.71 0.00 27 0 51 0
27NOV26 17.00 P 0.00 0.00 0.00 0.98 +0.01 27 0 62 0
27NOV26 17.50 P 0.00 0.00 0.00 1.29 -0.02 27 0 13 0
27NOV26 18.00 P 0.00 0.00 0.00 1.65 +0.01 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.04 0.00 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.46 0.00 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.91 0.00 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.44 +0.06 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.40 +0.07 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.38 +0.07 38 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.37 +0.07 42 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.37 +0.08 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 0.00 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 36 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.02 27 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.02 27 0 310 0
30DEC26 15.50 P 0.00 0.00 0.00 0.44 -0.02 27 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 -0.02 27 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.84 -0.03 26 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.11 -0.01 27 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.45 +0.02 28 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 1.77 0.00 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.15 -0.01 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.55 -0.01 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.04 +0.06 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.49 +0.08 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.42 +0.06 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.39 +0.08 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.38 +0.08 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.37 +0.07 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.37 +0.09 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 +0.03 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 +0.02 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.42 +0.01 27 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.57 +0.02 27 0 106 0
30MAR27 15.50 P 0.00 0.00 0.00 0.74 +0.01 27 0 55 0
30MAR27 16.00 P 0.00 0.00 0.00 0.93 0.00 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.16 -0.01 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.44 +0.01 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.71 +0.07 27 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.07 +0.06 28 0 30 0
30MAR27 18.50 P 2.45 2.45 2.45 2.42 0.00 28 15 15 +15
30MAR27 19.00 P 0.00 0.00 0.00 2.84 +0.10 29 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.23 +0.07 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.65 +0.08 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.52 +0.06 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.44 +0.05 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.40 +0.09 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.39 +0.09 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 30 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 30 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 30 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 0.00 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 0.00 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 0.00 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 0.00 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.39 -0.01 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.52 0.00 29 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.66 -0.01 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.82 -0.01 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.01 -0.01 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.23 -0.01 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.48 -0.01 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.72 0.00 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.05 0.00 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.39 +0.02 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.71 +0.01 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.09 +0.04 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.47 +0.06 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.86 +0.05 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.68 +0.08 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.54 +0.07 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.46 +0.10 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.41 +0.07 32 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.18 -0.01 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.57 -0.01 30 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.71 0.00 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.87 -0.01 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.06 -0.01 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.27 -0.01 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.50 -0.01 30 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 1.75 -0.01 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.03 -0.01 30 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.32 -0.01 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.64 -0.01 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.97 -0.01 30 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.32 -0.01 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.69 -0.01 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.07 -0.01 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.89 +0.02 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.76 +0.07 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.62 +0.08 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.50 +0.09 32 0 0 0
TOTAL PUT 129 11,599 +95
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$ 5.940
29SEP26 3.80 C 0.00 0.00 0.00 2.15 +0.04 102 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.05 +0.04 96 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.95 +0.04 91 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.85 +0.04 85 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.75 +0.04 80 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.65 +0.04 75 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.55 +0.04 70 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.45 +0.04 65 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.35 +0.04 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.25 +0.04 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.15 +0.04 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.05 +0.04 46 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.97 +0.06 60 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.72 +0.07 46 0 877 0
29SEP26 5.50 C 0.46 0.46 0.46 0.48 +0.05 37 2 630 0
29SEP26 5.75 C 0.23 0.27 0.23 0.26 +0.02 29 60 291 +30
29SEP26 6.00 C 0.10 0.13 0.10 0.12 0.00 30 105 566 -6
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 31 0 637 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 34 0 243 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.15 +0.04 67 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 2.05 +0.04 63 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.95 +0.04 60 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.85 +0.04 56 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.75 +0.04 52 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.65 +0.04 49 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.55 +0.04 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.45 +0.04 42 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.35 +0.04 38 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.25 +0.04 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.15 +0.04 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.05 +0.04 28 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.97 +0.06 41 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.73 +0.06 36 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.51 +0.04 32 0 105 0
29OCT26 5.75 C 0.00 0.00 0.00 0.32 +0.02 30 0 254 0
29OCT26 6.00 C 0.19 0.20 0.18 0.19 +0.01 30 85 508 +20
29OCT26 6.25 C 0.11 0.11 0.11 0.11 0.00 31 15 196 +9
29OCT26 6.50 C 0.00 0.00 0.00 0.06 0.00 31 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 0.00 31 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 33 0 65 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.86 +0.05 58 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.77 +0.06 60 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.67 +0.06 57 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.57 +0.06 54 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.47 +0.06 50 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.37 +0.06 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.27 +0.06 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.18 +0.07 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.08 +0.07 41 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.98 +0.06 38 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.76 +0.05 35 0 130 0
27NOV26 5.50 C 0.00 0.00 0.00 0.56 +0.04 33 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.40 +0.03 33 0 98 0
27NOV26 6.00 C 0.26 0.28 0.25 0.28 +0.02 33 98 142 +22
27NOV26 6.25 C 0.18 0.18 0.17 0.19 +0.01 32 101 75 -17
27NOV26 6.50 C 0.11 0.13 0.11 0.13 +0.01 33 30 116 +30
27NOV26 6.75 C 0.00 0.00 0.00 0.08 0.00 32 0 61 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 0.00 32 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 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
30DEC26 3.80 C 0.00 0.00 0.00 2.16 +0.05 59 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.06 +0.05 56 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.96 +0.05 53 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.87 +0.06 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.77 +0.06 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.67 +0.06 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.57 +0.06 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.47 +0.06 43 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.37 +0.06 41 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.28 +0.07 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.18 +0.06 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.09 +0.05 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.01 +0.06 37 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.80 +0.04 35 0 250 0
30DEC26 5.50 C 0.59 0.59 0.59 0.62 +0.04 33 12 196 +12
30DEC26 5.75 C 0.00 0.00 0.00 0.47 +0.03 33 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 +0.02 32 0 25 0
30DEC26 6.25 C 0.24 0.26 0.24 0.26 +0.02 32 77 101 +32
30DEC26 6.50 C 0.17 0.17 0.17 0.19 +0.01 32 24 110 +24
30DEC26 6.75 C 0.12 0.12 0.12 0.13 +0.01 32 30 110 -15
30DEC26 7.00 C 0.00 0.00 0.00 0.09 0.00 32 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 33 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 33 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 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 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.17 +0.06 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.07 +0.06 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.97 +0.06 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.87 +0.06 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.78 +0.06 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.69 +0.06 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.60 +0.06 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.52 +0.06 39 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.43 +0.05 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.34 +0.04 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.26 +0.04 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.18 +0.03 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 1.11 +0.04 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.93 +0.03 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.78 +0.03 34 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.65 +0.03 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 +0.05 33 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 +0.02 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.34 +0.02 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 +0.02 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 +0.01 32 0 52 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 0.00 32 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 +0.01 33 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 2.21 +0.07 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.12 +0.07 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.02 +0.06 40 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.93 +0.05 39 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.84 +0.05 38 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.76 +0.05 37 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.67 +0.04 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.59 +0.04 36 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.51 +0.04 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.44 +0.04 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.36 +0.03 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.29 +0.04 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.22 +0.04 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.06 +0.04 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.91 +0.03 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.78 +0.03 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.66 +0.02 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.56 +0.02 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.48 +0.02 33 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.40 +0.02 33 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 0.00 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 0.00 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 -0.01 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 -0.01 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.80 +0.06 34 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.72 +0.06 34 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.65 +0.06 34 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.57 +0.05 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.50 +0.06 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.42 +0.05 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.36 +0.05 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.28 +0.05 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.12 +0.03 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.98 +0.02 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.86 +0.02 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.75 +0.01 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.65 +0.01 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.57 +0.01 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.49 0.00 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.43 +0.01 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.33 +0.02 33 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.27 0.00 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.23 0.00 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
TOTAL CALL 639 7,946 +141
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 509 0
29SEP26 5.50 P 0.02 0.02 0.02 0.02 -0.01 31 44 700 +44
29SEP26 5.75 P 0.08 0.08 0.08 0.07 -0.03 31 2 405 -2
29SEP26 6.00 P 0.22 0.22 0.16 0.18 -0.04 31 171 700 +15
29SEP26 6.25 P 0.42 0.42 0.42 0.35 -0.05 30 15 580 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.59 -0.04 40 0 182 0
29SEP26 6.75 P 0.00 0.00 0.00 0.82 -0.05 41 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 1.07 -0.06 50 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.31 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.81 -0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.31 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.81 -0.07 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.01 32 0 24 0
29OCT26 5.50 P 0.13 0.13 0.11 0.12 -0.02 31 42 143 -5
29OCT26 5.75 P 0.24 0.24 0.21 0.22 -0.02 31 125 307 -5
29OCT26 6.00 P 0.00 0.00 0.00 0.35 -0.04 30 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.52 -0.06 30 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.72 -0.07 29 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 0.96 -0.05 33 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.19 -0.06 32 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.44 -0.05 37 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.68 -0.06 35 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.93 -0.06 39 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 36 0
27NOV26 5.25 P 0.12 0.12 0.12 0.11 -0.02 32 15 133 0
27NOV26 5.50 P 0.19 0.19 0.19 0.19 -0.02 32 15 127 +15
27NOV26 5.75 P 0.31 0.31 0.27 0.29 -0.03 32 33 251 -13
27NOV26 6.00 P 0.00 0.00 0.00 0.42 -0.04 31 0 29 0
27NOV26 6.25 P 0.61 0.61 0.58 0.59 -0.04 32 23 25 +23
27NOV26 6.50 P 0.00 0.00 0.00 0.77 -0.06 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.97 -0.07 29 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.20 -0.07 29 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.44 -0.06 31 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 1.68 -0.06 29 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.93 -0.06 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 0.00 33 0 45 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 0.00 33 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 -0.01 33 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 -0.01 33 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 256 0
30DEC26 5.25 P 0.18 0.18 0.18 0.16 -0.02 32 60 322 +30
30DEC26 5.50 P 0.26 0.26 0.26 0.24 -0.03 32 15 217 0
30DEC26 5.75 P 0.37 0.37 0.37 0.36 -0.02 32 24 52 +16
30DEC26 6.00 P 0.00 0.00 0.00 0.48 -0.04 31 0 58 0
30DEC26 6.25 P 0.66 0.66 0.66 0.64 -0.04 31 18 10 -2
30DEC26 6.50 P 0.00 0.00 0.00 0.81 -0.06 30 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.00 -0.07 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.22 -0.07 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.44 -0.08 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 -0.07 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.93 -0.06 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.91 -0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.40 -0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.90 -0.07 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 0.00 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 0.00 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 0.00 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 0.00 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 0.00 33 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 0.00 33 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 -0.01 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 -0.01 32 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 -0.01 33 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 -0.04 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 -0.04 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.75 -0.04 31 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.93 -0.04 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.11 -0.05 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.29 -0.07 30 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.50 -0.07 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.72 -0.07 29 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.94 -0.08 27 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.18 -0.07 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.91 -0.07 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.07 -0.01 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.08 -0.01 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.16 -0.01 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 -0.02 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.46 -0.03 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.57 -0.04 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 -0.04 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.85 -0.04 31 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.02 -0.04 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.18 -0.06 31 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.37 -0.06 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.57 -0.06 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.76 -0.08 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.99 -0.06 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.21 -0.07 29 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.44 -0.07 28 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.67 -0.07 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.35 -0.01 33 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.44 -0.02 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.56 -0.02 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.68 -0.02 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.82 -0.03 33 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 0.97 -0.03 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.13 -0.04 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.31 -0.04 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.48 -0.06 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.67 -0.06 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.87 -0.06 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.07 -0.06 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.28 -0.06 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.49 -0.07 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.71 -0.08 31 0 0 0
TOTAL PUT 602 7,796 +131
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$ 152.900
18SEP26 131.00 C 0.00 0.00 0.00 21.98 -0.10 64 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 20.95 -0.13 50 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 19.97 -0.11 56 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 18.94 -0.14 0 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 17.94 -0.14 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 16.95 -0.13 40 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 15.95 -0.13 37 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 14.95 -0.13 35 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 13.95 -0.14 32 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 12.95 -0.14 30 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 11.95 -0.15 27 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 10.96 -0.16 29 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 9.97 -0.17 29 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 8.99 -0.19 29 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 8.02 -0.22 29 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 7.07 -0.25 28 0 0 0
18SEP26 147.00 C 5.37 5.37 5.37 6.16 -0.47 29 15 15 +15
18SEP26 148.00 C 5.06 5.06 5.06 5.12 -0.56 24 15 15 +15
18SEP26 149.00 C 0.00 0.00 0.00 4.31 -0.54 25 0 45 0
18SEP26 150.00 C 2.97 2.97 2.97 3.57 -0.51 26 15 239 +15
18SEP26 152.50 C 2.68 2.68 1.68 2.03 -0.49 28 151 347 +25
18SEP26 155.00 C 1.80 1.80 0.80 0.99 -0.40 28 291 436 +180
18SEP26 157.50 C 1.10 1.23 0.35 0.44 -0.27 29 63 286 +53
18SEP26 160.00 C 0.50 0.50 0.22 0.15 -0.16 29 70 936 +5
18SEP26 162.50 C 0.09 0.09 0.09 0.05 -0.07 29 40 252 +34
18SEP26 165.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 330 0
18SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 361 0
18SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 439 0
18SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
18SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 131.00 C 0.00 0.00 0.00 21.98 - 0 0 0 -
25SEP26 132.00 C 0.00 0.00 0.00 20.95 - 0 0 0 -
25SEP26 133.00 C 0.00 0.00 0.00 20.02 - 0 0 0 -
25SEP26 134.00 C 0.00 0.00 0.00 19.03 - 28 0 0 -
25SEP26 135.00 C 0.00 0.00 0.00 18.03 - 26 0 0 -
25SEP26 136.00 C 0.00 0.00 0.00 17.04 - 27 0 0 -
25SEP26 137.00 C 0.00 0.00 0.00 16.05 - 27 0 0 -
25SEP26 138.00 C 0.00 0.00 0.00 15.06 - 27 0 0 -
25SEP26 139.00 C 0.00 0.00 0.00 14.08 - 27 0 0 -
25SEP26 140.00 C 0.00 0.00 0.00 13.11 - 27 0 0 -
25SEP26 141.00 C 0.00 0.00 0.00 12.14 - 26 0 0 -
25SEP26 142.00 C 0.00 0.00 0.00 11.20 - 27 0 0 -
25SEP26 143.00 C 0.00 0.00 0.00 10.26 - 27 0 0 -
25SEP26 144.00 C 7.99 7.99 7.99 9.47 - 29 12 12 -
25SEP26 145.00 C 0.00 0.00 0.00 8.33 - 24 0 0 -
25SEP26 146.00 C 0.00 0.00 0.00 7.42 - 23 0 0 -
25SEP26 147.00 C 0.00 0.00 0.00 6.60 - 24 0 0 -
25SEP26 148.00 C 0.00 0.00 0.00 5.85 - 24 0 0 -
25SEP26 149.00 C 0.00 0.00 0.00 5.34 - 27 0 0 -
25SEP26 150.00 C 4.55 4.79 4.55 4.48 - 25 60 60 -
25SEP26 152.50 C 3.61 3.61 2.62 3.05 - 26 62 45 -
25SEP26 155.00 C 2.79 2.79 1.72 1.96 - 26 298 252 -
25SEP26 157.50 C 2.10 2.10 1.12 1.18 - 26 61 50 -
25SEP26 160.00 C 1.23 1.23 1.00 0.70 - 27 47 40 -
25SEP26 162.50 C 0.77 0.77 0.47 0.37 - 27 107 77 -
25SEP26 165.00 C 0.45 0.45 0.32 0.18 - 27 90 75 -
25SEP26 167.50 C 0.00 0.00 0.00 0.09 - 27 0 0 -
25SEP26 170.00 C 0.00 0.00 0.00 0.04 - 27 0 0 -
25SEP26 172.50 C 0.00 0.00 0.00 0.02 - 28 0 0 -
25SEP26 175.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
25SEP26 177.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
25SEP26 180.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
25SEP26 182.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
25SEP26 185.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
25SEP26 187.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 190.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 192.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
25SEP26 195.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
25SEP26 197.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
25SEP26 200.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 202.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29SEP26 75.00 C 0.00 0.00 0.00 77.96 -0.49 0 0 211 0
29SEP26 77.50 C 0.00 0.00 0.00 75.50 -0.44 104 0 334 0
29SEP26 80.00 C 0.00 0.00 0.00 72.96 -0.48 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 70.46 -0.48 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 67.96 -0.48 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 65.51 -0.43 80 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.01 -0.43 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.51 -0.43 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.90 -0.55 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.52 -0.42 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.02 -0.44 0 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 50.46 -0.48 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.03 -0.41 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 45.53 -0.41 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.99 -0.03 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 40.49 -0.45 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.96 -0.49 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 35.46 -0.49 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 32.90 -0.56 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.55 -0.40 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.06 -0.13 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.56 -0.13 28 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 22.95 -0.28 0 0 10 0
29SEP26 132.50 C 0.00 0.00 0.00 20.40 -0.31 0 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 18.09 -0.15 26 0 503 0
29SEP26 137.50 C 0.00 0.00 0.00 15.63 -0.17 26 0 1,065 0
29SEP26 140.00 C 0.00 0.00 0.00 13.22 -0.20 26 0 674 0
29SEP26 142.50 C 0.00 0.00 0.00 10.63 -0.78 18 0 631 0
29SEP26 145.00 C 0.00 0.00 0.00 8.76 -0.50 26 0 764 0
29SEP26 147.50 C 7.20 7.30 6.12 6.52 -0.74 24 91 1,282 +67
29SEP26 150.00 C 5.06 5.20 4.46 4.83 -0.34 24 217 2,211 +164
29SEP26 152.50 C 3.82 3.82 2.81 3.43 -0.37 25 180 5,741 -5
29SEP26 155.00 C 2.68 2.78 2.02 2.32 -0.33 25 114 5,927 +20
29SEP26 157.50 C 1.80 2.00 1.30 1.49 -0.29 25 229 23,284 -21
29SEP26 160.00 C 1.50 1.50 0.91 0.97 -0.25 26 547 8,027 +207
29SEP26 162.50 C 0.84 0.86 0.63 0.56 -0.20 26 58 46,478 +30
29SEP26 165.00 C 0.63 0.63 0.43 0.31 -0.14 26 123 5,067 -22
29SEP26 167.50 C 0.49 0.49 0.49 0.16 -0.09 26 1 2,224 -1
29SEP26 170.00 C 0.40 0.40 0.25 0.08 -0.06 26 721 4,356 -19
29SEP26 172.50 C 0.00 0.00 0.00 0.04 -0.03 26 0 2,765 0
29SEP26 175.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 6,153 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 2,856 0
29SEP26 180.00 C 0.10 0.10 0.10 0.01 0.00 29 21 1,225 -21
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,355 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 35 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,727 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 506 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 672 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,183 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 49 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 57 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 63 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 70 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 76 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 79 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 82 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 84 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 87 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 92 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 98 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 109 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 114 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 118 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 122 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 126 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 130 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 134 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 137 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 141 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 144 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 147 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 151 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 154 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 157 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 160 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 78.18 -0.27 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 75.69 -0.25 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 73.20 -0.24 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 70.71 -0.23 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 68.22 -0.22 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 65.73 -0.21 51 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 63.23 -0.21 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 60.74 -0.20 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 58.25 -0.20 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 55.76 -0.18 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 53.27 -0.19 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 50.46 -0.48 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 48.03 -0.41 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 45.80 -0.14 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 43.31 -0.13 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 40.83 -0.11 31 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 38.35 -0.10 31 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 35.88 -0.07 31 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 33.42 -0.04 31 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.76 -0.19 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 28.56 -0.16 31 0 5 0
29OCT26 127.50 C 0.00 0.00 0.00 26.18 -0.17 31 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 23.85 -0.18 31 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 20.93 -0.85 18 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 18.80 -0.57 24 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 16.76 -0.37 27 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 14.82 -0.24 28 0 136 0
29OCT26 142.50 C 13.16 13.16 13.00 13.00 -0.29 29 18 160 0
29OCT26 145.00 C 11.00 11.00 10.97 11.30 -0.26 29 21 824 0
29OCT26 147.50 C 9.69 9.69 9.67 9.73 -0.27 30 32 336 0
29OCT26 150.00 C 8.70 8.70 7.77 8.31 -0.27 30 35 806 +5
29OCT26 152.50 C 7.15 7.15 6.55 7.03 -0.26 30 38 1,311 +27
29OCT26 155.00 C 6.00 6.00 5.86 5.89 -0.26 30 21 2,044 +2
29OCT26 157.50 C 5.14 5.14 4.80 4.89 -0.25 30 103 1,458 +100
29OCT26 160.00 C 0.00 0.00 0.00 4.02 -0.24 31 0 2,135 0
29OCT26 162.50 C 3.44 3.46 3.07 3.28 -0.21 31 29 1,714 +29
29OCT26 165.00 C 3.00 3.00 2.80 2.64 -0.20 31 49 2,271 +47
29OCT26 167.50 C 2.00 2.00 2.00 2.11 -0.19 31 52 2,341 +5
29OCT26 170.00 C 1.92 1.94 1.61 1.68 -0.19 31 135 1,867 -74
29OCT26 172.50 C 0.00 0.00 0.00 1.38 -0.10 31 0 2,126 0
29OCT26 175.00 C 1.13 1.13 1.13 1.09 -0.13 31 6 1,299 -6
29OCT26 177.50 C 0.00 0.00 0.00 0.84 -0.11 31 0 2,090 0
29OCT26 180.00 C 0.96 0.96 0.96 0.64 -0.10 31 5 1,439 0
29OCT26 182.50 C 0.00 0.00 0.00 0.49 -0.08 31 0 247 0
29OCT26 185.00 C 0.00 0.00 0.00 0.37 -0.06 31 0 282 0
29OCT26 187.50 C 0.00 0.00 0.00 0.27 -0.06 31 0 88 0
29OCT26 190.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.15 -0.03 31 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 181 0
29OCT26 197.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 1,051 0
29OCT26 205.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.02 0.00 32 0 170 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 78.36 -0.09 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 75.87 -0.07 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 73.39 -0.06 42 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 70.90 -0.04 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 68.42 -0.02 37 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 65.93 -0.01 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 63.45 +0.01 32 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 60.97 +0.03 36 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 58.49 +0.04 36 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 56.01 +0.05 36 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 53.53 +0.07 35 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 51.06 +0.12 35 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 48.59 +0.15 34 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 46.14 +0.19 35 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 43.70 +0.26 35 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 41.28 +0.34 35 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 38.88 +0.42 35 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 36.51 +0.54 35 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 34.17 +0.52 35 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 31.17 -0.22 19 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 28.75 -1.05 21 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 26.82 -0.81 29 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 25.78 -0.50 38 0 99 0
27NOV26 132.50 C 0.00 0.00 0.00 23.77 -0.42 38 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 21.96 -0.21 38 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 20.05 -0.20 38 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 18.22 -0.20 37 0 118 0
27NOV26 142.50 C 0.00 0.00 0.00 15.53 -1.16 33 0 90 0
27NOV26 145.00 C 0.00 0.00 0.00 13.99 -0.20 33 0 118 0
27NOV26 147.50 C 0.00 0.00 0.00 12.56 -0.19 33 0 217 0
27NOV26 150.00 C 11.31 11.31 11.31 11.23 -0.19 33 15 290 +15
27NOV26 152.50 C 9.61 9.86 9.61 10.00 -0.18 34 18 575 +3
27NOV26 155.00 C 8.71 8.72 8.34 8.86 -0.19 34 74 585 +29
27NOV26 157.50 C 7.66 7.81 7.66 7.83 -0.18 34 30 1,529 0
27NOV26 160.00 C 6.89 6.89 6.89 6.89 -0.17 34 15 5,634 +15
27NOV26 162.50 C 6.04 6.04 6.04 6.03 -0.17 34 15 388 +15
27NOV26 165.00 C 0.00 0.00 0.00 5.27 -0.15 34 0 313 0
27NOV26 167.50 C 0.00 0.00 0.00 4.58 -0.15 34 0 220 0
27NOV26 170.00 C 3.65 3.65 3.65 3.97 -0.14 34 2 651 0
27NOV26 172.50 C 0.00 0.00 0.00 3.43 -0.13 34 0 962 0
27NOV26 175.00 C 2.77 2.82 2.77 2.95 -0.14 34 51 312 +6
27NOV26 177.50 C 2.45 2.45 2.45 2.53 -0.18 34 20 231 +20
27NOV26 180.00 C 2.38 2.38 2.38 2.18 -0.20 34 3 148 +3
27NOV26 182.50 C 0.00 0.00 0.00 1.93 -0.12 35 0 211 0
27NOV26 185.00 C 0.00 0.00 0.00 1.66 -0.09 35 0 120 0
27NOV26 187.50 C 0.00 0.00 0.00 1.40 -0.08 35 0 664 0
27NOV26 190.00 C 0.00 0.00 0.00 1.18 -0.07 35 0 308 0
27NOV26 192.50 C 0.00 0.00 0.00 0.99 -0.07 35 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.81 -0.08 35 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.68 -0.05 35 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.58 -0.05 35 0 119 0
27NOV26 205.00 C 0.00 0.00 0.00 0.40 -0.04 35 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.02 0.00 36 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 78.36 -0.09 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 76.08 +0.14 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.61 +0.16 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.90 -0.10 0 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 68.42 -0.02 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.18 +0.24 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.71 +0.27 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.97 +0.03 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.78 +0.33 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.01 +0.04 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.53 +0.07 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 51.06 +0.12 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 48.59 +0.14 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 46.65 +0.67 35 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.28 +0.63 35 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 41.28 -0.06 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.88 -0.12 0 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 36.51 -0.33 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 34.25 -0.40 26 0 43 0
30DEC26 122.50 C 0.00 0.00 0.00 32.10 -0.41 28 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 30.03 -0.38 30 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 27.99 -1.02 30 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.87 -0.17 35 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 24.97 -0.17 35 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 23.14 -0.17 35 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 21.39 -0.17 35 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 20.17 +0.28 37 0 97 0
30DEC26 142.50 C 0.00 0.00 0.00 17.59 -0.17 33 0 88 0
30DEC26 145.00 C 0.00 0.00 0.00 16.14 -0.17 34 0 1,505 0
30DEC26 147.50 C 0.00 0.00 0.00 14.77 -0.16 34 0 274 0
30DEC26 150.00 C 0.00 0.00 0.00 13.48 -0.16 34 0 1,885 0
30DEC26 152.50 C 11.84 12.02 11.84 12.27 -0.17 34 45 1,322 +45
30DEC26 155.00 C 10.83 10.83 10.83 11.15 -0.16 34 72 1,631 +72
30DEC26 157.50 C 9.70 9.70 9.70 10.10 -0.16 34 15 1,473 0
30DEC26 160.00 C 9.00 9.00 9.00 9.13 -0.15 35 1 2,017 -1
30DEC26 162.50 C 0.00 0.00 0.00 8.23 -0.15 35 0 788 0
30DEC26 165.00 C 7.91 7.91 6.87 7.41 -0.14 35 30 1,499 +15
30DEC26 167.50 C 0.00 0.00 0.00 6.65 -0.14 35 0 940 0
30DEC26 170.00 C 5.50 5.50 5.50 5.96 -0.13 35 1 3,095 0
30DEC26 172.50 C 5.16 5.16 5.16 5.33 -0.12 35 30 1,072 +30
30DEC26 175.00 C 5.41 5.41 5.41 4.76 -0.11 35 15 1,156 +15
30DEC26 177.50 C 0.00 0.00 0.00 4.23 -0.17 35 0 901 0
30DEC26 180.00 C 3.72 3.72 3.72 3.76 -0.23 35 20 2,614 +20
30DEC26 182.50 C 3.32 3.32 3.32 3.36 -0.25 35 20 2,474 0
30DEC26 185.00 C 0.00 0.00 0.00 3.03 -0.21 35 0 619 0
30DEC26 187.50 C 0.00 0.00 0.00 2.74 -0.13 36 0 219 0
30DEC26 190.00 C 0.00 0.00 0.00 2.38 -0.15 35 0 1,835 0
30DEC26 192.50 C 0.00 0.00 0.00 2.16 -0.01 36 0 326 0
30DEC26 195.00 C 2.46 2.46 2.46 1.90 -0.01 36 1 868 0
30DEC26 197.50 C 0.00 0.00 0.00 1.62 -0.06 35 0 294 0
30DEC26 200.00 C 1.81 1.83 1.81 1.46 -0.02 36 25 1,219 +10
30DEC26 205.00 C 0.00 0.00 0.00 1.08 -0.05 35 0 462 0
30DEC26 210.00 C 0.00 0.00 0.00 0.82 -0.05 35 0 550 0
30DEC26 215.00 C 0.00 0.00 0.00 0.62 -0.04 35 0 496 0
30DEC26 220.00 C 0.00 0.00 0.00 0.48 -0.03 36 0 3,914 0
30DEC26 225.00 C 0.00 0.00 0.00 0.36 -0.01 35 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.05 0.00 36 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.04 0.00 36 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.03 0.00 36 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.02 0.00 36 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 35 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 36 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 37 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 40 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 43 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 45 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 46 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 79.17 +0.72 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 76.73 +0.79 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.31 +0.86 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 71.89 +0.89 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 69.49 +1.05 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 67.10 +1.15 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 64.73 +1.28 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 62.37 +1.43 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 60.05 +1.42 39 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.01 -0.37 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.81 -0.30 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 51.64 -0.28 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.50 -0.24 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 47.40 -0.20 26 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 45.34 -0.16 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.32 -0.16 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.35 -0.16 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 39.43 -0.16 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.56 -0.16 34 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 35.73 -0.17 35 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 33.97 -0.16 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.25 -0.17 35 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 30.59 -0.18 36 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 29.54 -0.74 38 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 27.98 -0.71 38 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 26.44 -0.68 38 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 24.96 -0.62 38 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 23.16 -0.98 37 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 21.85 -0.65 37 0 581 0
30MAR27 147.50 C 0.00 0.00 0.00 20.59 -0.86 37 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 19.39 -0.18 37 0 2,218 0
30MAR27 152.50 C 0.00 0.00 0.00 18.25 -0.17 37 0 529 0
30MAR27 155.00 C 0.00 0.00 0.00 17.16 -0.17 38 0 980 0
30MAR27 157.50 C 0.00 0.00 0.00 16.12 -0.17 38 0 1,398 0
30MAR27 160.00 C 0.00 0.00 0.00 15.13 -0.17 38 0 1,986 0
30MAR27 162.50 C 0.00 0.00 0.00 14.19 -0.17 38 0 571 0
30MAR27 165.00 C 0.00 0.00 0.00 13.31 -0.16 38 0 526 0
30MAR27 167.50 C 0.00 0.00 0.00 12.46 -0.16 38 0 537 0
30MAR27 170.00 C 0.00 0.00 0.00 11.67 -0.15 38 0 578 0
30MAR27 172.50 C 0.00 0.00 0.00 10.92 -0.15 38 0 698 0
30MAR27 175.00 C 9.91 9.91 9.91 10.21 -0.14 38 15 607 0
30MAR27 177.50 C 9.29 9.29 9.29 9.54 -0.14 38 15 449 0
30MAR27 180.00 C 0.00 0.00 0.00 8.90 -0.15 38 0 592 0
30MAR27 182.50 C 8.18 8.18 8.18 8.31 -0.14 38 15 1,188 0
30MAR27 185.00 C 0.00 0.00 0.00 7.75 -0.14 38 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 7.23 -0.17 38 0 279 0
30MAR27 190.00 C 6.96 6.96 6.75 6.73 -0.22 38 40 768 -5
30MAR27 192.50 C 0.00 0.00 0.00 6.27 -0.26 38 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 5.84 -0.29 38 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 5.46 -0.30 38 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 5.15 -0.27 39 0 488 0
30MAR27 205.00 C 0.00 0.00 0.00 4.52 -0.22 39 0 152 0
30MAR27 210.00 C 0.00 0.00 0.00 4.00 -0.10 39 0 229 0
30MAR27 215.00 C 0.00 0.00 0.00 3.35 -0.19 39 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 2.88 -0.08 39 0 1,363 0
30MAR27 225.00 C 0.00 0.00 0.00 2.55 -0.07 39 0 472 0
30MAR27 230.00 C 0.00 0.00 0.00 2.12 -0.07 39 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 1.82 -0.06 39 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 1.56 -0.05 39 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.34 -0.04 39 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.14 -0.05 39 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.98 -0.03 39 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.83 -0.04 39 0 28 0
30MAR27 265.00 C 0.00 0.00 0.00 0.71 -0.03 39 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.61 -0.02 39 0 1,113 0
30MAR27 275.00 C 1.19 1.19 1.19 0.53 -0.01 39 1 481 -1
29JUN27 75.00 C 0.00 0.00 0.00 79.58 +1.13 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 77.19 +1.25 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 74.82 +1.37 41 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 71.89 +0.86 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 69.49 +0.76 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 67.10 +0.63 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 64.73 +0.50 26 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 62.37 +0.35 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 60.05 +0.20 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 57.16 -0.54 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 55.10 -0.47 26 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 53.05 -0.46 30 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 51.07 -0.40 32 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 49.11 -0.35 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 47.19 -0.31 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 45.31 -0.27 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.52 -0.20 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 41.75 -0.15 36 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 40.00 -0.12 37 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 38.35 -0.05 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.73 -0.02 38 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 35.99 -0.71 40 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.38 -0.70 40 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 32.64 -0.92 39 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 31.14 -0.92 39 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 29.95 -0.67 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 28.60 -0.63 40 0 54 0
29JUN27 142.50 C 0.00 0.00 0.00 26.76 +0.02 39 0 30 0
29JUN27 145.00 C 0.00 0.00 0.00 25.56 +0.02 39 0 86 0
29JUN27 147.50 C 0.00 0.00 0.00 24.36 +0.02 39 0 30 0
29JUN27 150.00 C 0.00 0.00 0.00 23.16 +0.02 39 0 239 0
29JUN27 152.50 C 0.00 0.00 0.00 22.11 +0.03 39 0 128 0
29JUN27 155.00 C 19.86 19.86 19.86 21.10 +0.03 39 15 253 +15
29JUN27 157.50 C 18.90 18.90 18.83 20.09 +0.03 39 30 90 +30
29JUN27 160.00 C 17.98 17.98 17.91 19.09 +0.04 39 30 82 +25
29JUN27 162.50 C 17.61 17.61 17.11 18.14 +0.04 40 30 171 +30
29JUN27 165.00 C 17.31 17.31 16.22 17.31 +0.04 40 60 218 +45
29JUN27 167.50 C 15.94 15.94 15.48 16.49 +0.05 40 30 283 +30
29JUN27 170.00 C 15.21 15.21 14.73 15.67 +0.05 40 45 334 -15
29JUN27 172.50 C 14.08 14.08 14.04 14.84 -0.03 40 30 290 +30
29JUN27 175.00 C 0.00 0.00 0.00 14.10 -0.12 40 0 90 0
29JUN27 177.50 C 13.15 13.15 12.70 13.45 -0.03 40 45 316 +45
29JUN27 180.00 C 12.16 12.16 12.16 12.79 -0.02 40 15 269 0
29JUN27 182.50 C 11.73 11.73 11.51 12.14 -0.38 40 45 228 +45
29JUN27 185.00 C 0.00 0.00 0.00 11.49 +0.06 40 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 10.87 +0.05 40 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 10.37 +0.05 40 0 80 0
29JUN27 192.50 C 0.00 0.00 0.00 9.87 +0.05 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 9.37 +0.06 40 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 8.87 +0.06 40 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 8.37 -0.41 40 0 56 0
29JUN27 205.00 C 0.00 0.00 0.00 7.57 +0.05 40 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 6.82 +0.02 40 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 6.08 -0.15 40 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 5.49 -0.18 40 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 5.00 -0.16 40 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 4.56 -0.07 41 0 172 0
29JUN27 235.00 C 0.00 0.00 0.00 4.19 +0.04 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 3.80 +0.05 41 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 3.40 +0.05 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.01 +0.05 41 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 2.73 +0.04 41 0 15 0
29JUN27 260.00 C 0.00 0.00 0.00 2.46 +0.04 41 0 45 0
29JUN27 265.00 C 0.00 0.00 0.00 2.19 +0.04 41 0 15 0
29JUN27 270.00 C 2.68 2.68 2.56 1.94 +0.03 41 45 154 +45
29JUN27 275.00 C 2.34 2.34 2.34 1.71 +0.03 41 3 31 -3
29SEP27 77.50 C 0.00 0.00 0.00 77.43 +1.49 41 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 74.82 +1.15 37 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 71.89 +0.45 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 69.49 +0.25 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 67.10 +0.01 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 64.73 -0.22 25 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 62.37 -0.48 26 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 60.16 -0.64 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 58.10 -0.65 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 56.16 -0.57 33 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 54.27 -0.53 34 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 52.38 -0.50 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 50.53 -0.48 36 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 48.80 -0.40 36 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 47.06 -0.36 37 0 0 0
29SEP27 115.00 C 45.00 45.00 45.00 45.35 -0.45 37 5 5 +5
29SEP27 117.50 C 0.00 0.00 0.00 43.92 -0.06 38 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 42.15 -0.19 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 40.61 -0.13 38 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 39.08 -0.11 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 37.60 -0.09 38 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 36.24 -0.08 39 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 34.89 -0.08 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 33.55 -0.08 39 0 0 0
29SEP27 137.50 C 33.46 33.46 33.46 32.20 -0.08 39 13 13 +13
29SEP27 140.00 C 0.00 0.00 0.00 31.01 -0.07 39 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 29.85 -0.08 39 0 60 0
29SEP27 145.00 C 29.85 29.85 29.02 28.70 -0.08 39 28 103 +28
29SEP27 147.50 C 28.64 28.64 28.64 27.55 -0.07 39 15 75 +15
29SEP27 150.00 C 27.59 27.59 26.89 26.40 -0.08 40 21 167 +15
29SEP27 152.50 C 0.00 0.00 0.00 25.43 -0.07 40 0 96 0
29SEP27 155.00 C 0.00 0.00 0.00 24.46 -0.07 40 0 122 0
29SEP27 157.50 C 0.00 0.00 0.00 23.50 -0.07 40 0 110 0
29SEP27 160.00 C 0.00 0.00 0.00 22.54 -0.16 40 0 166 0
29SEP27 162.50 C 0.00 0.00 0.00 21.58 -0.07 40 0 210 0
29SEP27 165.00 C 0.00 0.00 0.00 20.74 -0.29 40 0 90 0
29SEP27 167.50 C 0.00 0.00 0.00 19.96 -0.09 40 0 105 0
29SEP27 170.00 C 0.00 0.00 0.00 19.17 -0.37 40 0 210 0
29SEP27 172.50 C 18.20 18.20 18.20 18.39 -0.15 40 15 79 +15
29SEP27 175.00 C 0.00 0.00 0.00 17.61 -0.52 40 0 90 0
29SEP27 177.50 C 16.92 16.92 16.39 16.83 -0.65 40 30 139 +30
29SEP27 180.00 C 0.00 0.00 0.00 16.20 -0.05 40 0 34 0
29SEP27 182.50 C 0.00 0.00 0.00 15.58 -0.05 40 0 22 0
29SEP27 185.00 C 0.00 0.00 0.00 14.96 -0.05 40 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 14.35 -0.04 40 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 13.73 -0.05 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 13.11 -0.05 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 12.58 -0.04 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 12.11 -0.04 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 11.63 -0.04 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 10.69 -0.17 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 9.94 -0.15 41 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 9.20 -0.17 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 8.38 -0.21 41 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 7.79 -0.16 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 7.25 -0.13 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 6.80 -0.04 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 6.28 -0.03 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 5.74 -0.03 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 5.22 -0.02 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 4.85 -0.02 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 4.47 -0.02 41 0 0 0
29SEP27 265.00 C 4.59 4.59 4.59 4.10 -0.01 41 3 5 +3
TOTAL CALL 5,400 286,708 +1,628
18SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 100 0
18SEP26 141.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 5 0
18SEP26 143.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 0 0
18SEP26 144.00 P 0.14 0.19 0.14 0.05 -0.05 30 107 107 +107
18SEP26 145.00 P 0.00 0.00 0.00 0.08 -0.08 29 0 17 0
18SEP26 146.00 P 0.27 0.27 0.27 0.13 -0.12 29 8 63 0
18SEP26 147.00 P 0.00 0.00 0.00 0.21 -0.16 29 0 81 0
18SEP26 148.00 P 0.46 0.52 0.42 0.34 -0.19 29 78 143 +74
18SEP26 149.00 P 0.60 0.70 0.60 0.51 -0.23 29 24 536 +5
18SEP26 150.00 P 0.82 1.16 0.74 0.75 -0.26 29 510 1,372 +413
18SEP26 152.50 P 1.28 2.26 1.27 1.70 -0.22 29 445 912 -26
18SEP26 155.00 P 2.00 3.86 2.00 3.17 -0.19 30 146 810 +50
18SEP26 157.50 P 0.00 0.00 0.00 5.13 -0.09 32 0 233 0
18SEP26 160.00 P 0.00 0.00 0.00 7.43 +0.11 37 0 52 0
18SEP26 162.50 P 0.00 0.00 0.00 9.91 +0.34 45 0 30 0
18SEP26 165.00 P 0.00 0.00 0.00 12.10 +0.09 0 0 90 0
18SEP26 167.50 P 0.00 0.00 0.00 14.60 +0.10 0 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 17.10 +0.10 0 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 19.60 +0.10 0 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 22.21 +0.21 69 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 24.68 +0.18 72 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 27.19 +0.19 78 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 29.84 +0.34 96 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 32.19 +0.19 89 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 34.68 +0.18 93 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 37.17 +0.17 97 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 39.81 +0.31 117 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 42.31 +0.31 122 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 44.67 +0.17 112 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 47.16 +0.16 114 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 49.66 +0.03 119 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 52.32 +0.32 143 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
25SEP26 132.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
25SEP26 133.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
25SEP26 134.00 P 0.10 0.10 0.10 0.01 - 29 15 15 -
25SEP26 135.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
25SEP26 136.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
25SEP26 137.00 P 0.00 0.00 0.00 0.03 - 28 0 0 -
25SEP26 138.00 P 0.00 0.00 0.00 0.04 - 27 0 0 -
25SEP26 139.00 P 0.00 0.00 0.00 0.06 - 27 0 0 -
25SEP26 140.00 P 0.31 0.31 0.31 0.08 - 27 13 13 -
25SEP26 141.00 P 0.34 0.34 0.34 0.12 - 27 4 4 -
25SEP26 142.00 P 0.33 0.40 0.33 0.17 - 27 7 7 -
25SEP26 143.00 P 0.00 0.00 0.00 0.24 - 27 0 0 -
25SEP26 144.00 P 0.67 0.67 0.67 0.34 - 27 15 15 -
25SEP26 145.00 P 0.81 0.81 0.81 0.46 - 27 3 3 -
25SEP26 146.00 P 0.00 0.00 0.00 0.60 - 27 0 0 -
25SEP26 147.00 P 0.98 1.15 0.98 0.80 - 27 34 25 -
25SEP26 148.00 P 1.20 1.43 1.07 1.03 - 27 42 42 -
25SEP26 149.00 P 1.33 1.85 1.30 1.31 - 27 17 17 -
25SEP26 150.00 P 1.65 2.10 1.60 1.63 - 27 110 78 -
25SEP26 152.50 P 2.14 3.36 2.14 2.70 - 27 280 249 -
25SEP26 155.00 P 3.29 4.80 3.29 4.12 - 28 105 105 -
25SEP26 157.50 P 0.00 0.00 0.00 5.86 - 29 0 0 -
25SEP26 160.00 P 0.00 0.00 0.00 7.90 - 30 0 0 -
25SEP26 162.50 P 0.00 0.00 0.00 9.91 - 28 0 0 -
25SEP26 165.00 P 0.00 0.00 0.00 12.19 - 27 0 0 -
25SEP26 167.50 P 0.00 0.00 0.00 14.62 - 27 0 0 -
25SEP26 170.00 P 0.00 0.00 0.00 17.10 - 0 0 0 -
25SEP26 172.50 P 0.00 0.00 0.00 19.87 - 45 0 0 -
25SEP26 175.00 P 0.00 0.00 0.00 22.40 - 50 0 0 -
25SEP26 177.50 P 0.00 0.00 0.00 24.87 - 54 0 0 -
25SEP26 180.00 P 0.00 0.00 0.00 27.35 - 57 0 0 -
25SEP26 182.50 P 0.00 0.00 0.00 29.84 - 60 0 0 -
25SEP26 185.00 P 0.00 0.00 0.00 32.34 - 64 0 0 -
25SEP26 187.50 P 0.00 0.00 0.00 34.98 - 73 0 0 -
25SEP26 190.00 P 0.00 0.00 0.00 37.32 - 70 0 0 -
25SEP26 192.50 P 0.00 0.00 0.00 39.81 - 73 0 0 -
25SEP26 195.00 P 0.00 0.00 0.00 42.31 - 76 0 0 -
25SEP26 197.50 P 0.00 0.00 0.00 44.96 - 86 0 0 -
25SEP26 200.00 P 0.00 0.00 0.00 47.46 - 89 0 0 -
25SEP26 202.50 P 0.00 0.00 0.00 49.80 - 85 0 0 -
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 351 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 76 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 69 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 61 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 54 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 50 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 47 0 474 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 43 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 40 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 36 0 333 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 33 0 506 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,018 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 608 0
29SEP26 135.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 3,242 0
29SEP26 137.50 P 0.30 0.37 0.28 0.06 -0.04 26 208 4,048 -178
29SEP26 140.00 P 0.40 0.54 0.38 0.15 -0.07 26 492 8,273 -227
29SEP26 142.50 P 0.64 0.77 0.57 0.33 -0.11 26 72 4,293 -19
29SEP26 145.00 P 0.89 1.11 0.89 0.64 -0.17 26 129 4,857 +73
29SEP26 147.50 P 1.29 1.73 1.28 1.18 -0.19 26 449 4,884 -115
29SEP26 150.00 P 2.12 2.60 1.93 1.96 -0.23 26 258 19,731 +25
29SEP26 152.50 P 2.65 3.60 2.65 3.05 -0.23 26 236 33,378 -65
29SEP26 155.00 P 3.60 5.20 3.50 4.45 -0.16 27 175 54,260 +98
29SEP26 157.50 P 6.04 6.80 6.04 6.15 -0.18 27 270 2,262 -143
29SEP26 160.00 P 7.20 8.80 7.20 8.12 -0.11 28 141 7,563 -137
29SEP26 162.50 P 9.67 10.65 9.67 10.30 -0.06 30 130 2,401 -90
29SEP26 165.00 P 0.00 0.00 0.00 12.27 -0.37 26 0 752 0
29SEP26 167.50 P 0.00 0.00 0.00 14.66 +0.05 26 0 803 0
29SEP26 170.00 P 0.00 0.00 0.00 17.62 +0.59 41 0 2,275 0
29SEP26 172.50 P 19.50 19.50 19.50 20.07 +0.57 44 1 985 -1
29SEP26 175.00 P 0.00 0.00 0.00 22.59 +0.59 48 0 1,044 0
29SEP26 177.50 P 0.00 0.00 0.00 25.04 +0.22 51 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 27.91 +0.80 61 0 5,399 0
29SEP26 182.50 P 0.00 0.00 0.00 30.16 +0.59 60 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 32.40 +0.37 57 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 34.98 +0.48 63 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 37.54 +0.54 68 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 39.95 +0.45 68 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 42.42 +0.42 70 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 44.96 +0.46 74 0 327 0
29SEP26 200.00 P 0.00 0.00 0.00 47.46 +0.39 77 0 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 52.50 +0.50 84 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 57.48 +0.48 89 0 281 0
29SEP26 215.00 P 0.00 0.00 0.00 62.35 +0.35 89 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 67.33 +0.33 93 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 72.32 +0.32 97 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 77.35 +0.35 103 0 1,024 0
29SEP26 235.00 P 82.00 82.00 82.00 82.23 +0.23 101 2 91 -2
29SEP26 240.00 P 0.00 0.00 0.00 87.31 +0.31 110 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 92.31 +0.26 114 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 97.43 +0.43 124 0 105 0
29SEP26 255.00 P 102.00 102.00 102.00 102.44 +0.44 129 2 12 0
29SEP26 260.00 P 108.00 108.00 108.00 107.27 +0.27 124 1 40 -1
29SEP26 265.00 P 0.00 0.00 0.00 112.34 +0.34 132 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 117.33 +0.33 135 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 122.26 +0.26 134 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 127.21 +0.21 133 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 132.24 +0.24 140 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 137.32 +0.32 148 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 142.37 +0.37 155 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 147.30 +0.30 154 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 157.22 +0.22 153 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 167.19 +0.19 156 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.17 +0.17 159 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 187.22 +0.22 170 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 197.23 +0.23 177 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 207.21 +0.21 180 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 217.12 +0.12 171 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 227.19 +0.19 188 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 237.18 +0.18 191 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 247.16 +0.16 192 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 257.10 +0.10 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 267.10 +0.10 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 277.14 +0.14 201 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 287.10 +0.10 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 297.10 +0.10 0 0 239 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 33 0 202 0
29OCT26 112.50 P 0.28 0.28 0.28 0.02 0.00 33 15 15 +15
29OCT26 115.00 P 0.32 0.32 0.32 0.03 0.00 32 7 17 +7
29OCT26 117.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 182 0
29OCT26 122.50 P 0.51 0.51 0.51 0.12 -0.02 31 30 265 +10
29OCT26 125.00 P 0.41 0.63 0.41 0.20 -0.03 31 3 101 +3
29OCT26 127.50 P 0.00 0.00 0.00 0.31 -0.04 31 0 434 0
29OCT26 130.00 P 0.93 1.05 0.93 0.48 -0.05 31 3 482 +3
29OCT26 132.50 P 0.00 0.00 0.00 0.71 -0.07 31 0 533 0
29OCT26 135.00 P 1.51 1.58 1.51 1.02 -0.08 31 8 571 +6
29OCT26 137.50 P 1.85 2.15 1.85 1.42 -0.10 31 26 825 +22
29OCT26 140.00 P 2.00 2.72 2.00 1.91 -0.12 31 1,731 4,666 +885
29OCT26 142.50 P 2.83 3.26 2.83 2.55 -0.12 32 101 1,012 +15
29OCT26 145.00 P 3.64 4.08 3.59 3.33 -0.14 32 114 8,948 -54
29OCT26 147.50 P 4.40 5.11 4.33 4.25 -0.14 32 290 2,704 +45
29OCT26 150.00 P 5.44 6.20 5.31 5.29 -0.15 32 73 5,746 +66
29OCT26 152.50 P 6.69 7.49 6.55 6.50 -0.15 32 88 1,771 +27
29OCT26 155.00 P 8.21 8.52 7.94 7.89 -0.13 32 18 2,431 -3
29OCT26 157.50 P 10.00 10.00 9.60 9.40 -0.12 32 6 1,313 +5
29OCT26 160.00 P 11.68 11.68 11.68 11.04 -0.10 33 4 974 -4
29OCT26 162.50 P 0.00 0.00 0.00 12.85 -0.09 33 0 671 0
29OCT26 165.00 P 0.00 0.00 0.00 14.77 -0.06 34 0 499 0
29OCT26 167.50 P 0.00 0.00 0.00 16.78 -0.04 34 0 199 0
29OCT26 170.00 P 0.00 0.00 0.00 18.91 -0.04 35 0 270 0
29OCT26 172.50 P 0.00 0.00 0.00 21.13 +0.19 36 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 23.41 +0.01 37 0 59 0
29OCT26 177.50 P 0.00 0.00 0.00 25.77 +0.03 38 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 28.18 +0.87 40 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 30.63 +0.19 42 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 33.13 +0.43 44 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 35.66 +0.58 47 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 37.55 +0.05 42 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 40.66 +0.73 51 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.25 +0.88 54 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 45.66 +0.85 55 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 48.12 +0.85 56 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 53.06 +0.87 60 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 57.66 +0.54 58 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 62.35 +0.28 56 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 67.33 +0.32 58 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 72.51 +0.51 65 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 77.35 +0.35 65 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 82.38 +0.38 68 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 88.29 +1.29 85 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 92.48 +0.43 76 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 97.43 +0.34 77 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 102.44 +0.44 80 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 107.43 +0.43 82 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 112.34 +0.34 82 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 117.33 +0.33 84 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 122.33 +0.33 86 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 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 -0.01 35 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.06 0.00 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.19 -0.02 35 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.40 -0.02 35 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.56 -0.02 35 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.75 -0.03 35 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 1.01 -0.04 35 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 1.33 -0.04 35 0 1,075 0
27NOV26 130.00 P 2.04 2.04 2.04 1.70 -0.04 35 10 414 0
27NOV26 132.50 P 0.00 0.00 0.00 2.18 -0.05 35 0 159 0
27NOV26 135.00 P 0.00 0.00 0.00 2.70 -0.06 35 0 413 0
27NOV26 137.50 P 3.74 3.91 3.74 3.36 -0.06 35 13 473 +13
27NOV26 140.00 P 4.38 4.90 4.36 4.08 -0.07 35 210 1,966 +85
27NOV26 142.50 P 5.19 5.39 5.19 4.91 -0.07 35 53 668 +45
27NOV26 145.00 P 6.06 6.60 6.06 5.87 -0.06 35 129 4,607 +66
27NOV26 147.50 P 7.00 7.36 7.00 6.89 -0.07 36 29 859 +15
27NOV26 150.00 P 8.13 8.87 8.07 8.07 -0.06 36 26 2,601 +10
27NOV26 152.50 P 9.28 10.23 9.28 9.30 -0.07 36 50 1,948 -3
27NOV26 155.00 P 10.50 11.50 10.50 10.70 -0.06 36 82 1,778 +81
27NOV26 157.50 P 0.00 0.00 0.00 12.14 -0.06 36 0 1,324 0
27NOV26 160.00 P 0.00 0.00 0.00 13.75 -0.05 36 0 1,039 0
27NOV26 162.50 P 15.57 15.57 15.57 15.40 -0.04 36 30 287 0
27NOV26 165.00 P 0.00 0.00 0.00 17.19 -0.03 37 0 150 0
27NOV26 167.50 P 0.00 0.00 0.00 19.02 -0.03 37 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 20.36 -0.01 35 0 157 0
27NOV26 172.50 P 0.00 0.00 0.00 22.31 0.00 35 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 25.06 +0.74 38 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 26.42 +0.02 35 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 29.40 +0.03 39 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.68 +0.04 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.96 +0.07 41 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 36.33 +0.18 42 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 38.71 +0.27 43 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 41.14 +0.38 44 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 43.60 +0.49 46 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 46.08 +0.61 48 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 48.35 +0.50 47 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 53.06 +0.41 48 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 57.93 +0.44 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 62.90 +0.54 52 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 67.80 +0.55 54 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 72.55 +0.40 54 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 77.62 +0.56 57 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 82.38 +0.38 56 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 88.29 +1.29 69 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 92.48 +0.43 62 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 97.43 +0.34 63 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 102.91 +0.91 72 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 107.93 +0.87 74 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 112.92 +0.92 76 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 117.92 +0.92 78 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 122.85 +0.85 79 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.02 0.00 36 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.05 0.00 36 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.08 0.00 36 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.11 0.00 36 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.16 0.00 36 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.30 -0.01 35 0 93 0
30DEC26 110.00 P 1.05 1.05 1.05 0.42 -0.01 35 2 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.57 -0.01 36 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.75 0.00 36 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.98 +0.01 36 0 36 0
30DEC26 120.00 P 2.06 2.06 2.06 1.25 +0.02 36 1 457 -1
30DEC26 122.50 P 0.00 0.00 0.00 1.58 -0.03 36 0 311 0
30DEC26 125.00 P 0.00 0.00 0.00 1.96 -0.03 36 0 522 0
30DEC26 127.50 P 3.24 3.24 3.24 2.42 -0.03 36 10 846 +10
30DEC26 130.00 P 3.60 3.74 3.60 2.93 -0.03 36 9 5,176 +9
30DEC26 132.50 P 4.49 4.49 4.49 3.54 -0.04 36 2 553 -2
30DEC26 135.00 P 4.65 5.00 4.65 4.20 -0.04 36 8 919 -4
30DEC26 137.50 P 5.44 5.44 5.44 4.97 -0.04 36 15 725 0
30DEC26 140.00 P 6.27 6.75 6.08 5.81 -0.04 36 532 5,272 +47
30DEC26 142.50 P 7.15 7.64 7.08 6.73 -0.05 36 152 1,629 +70
30DEC26 145.00 P 8.25 8.77 8.05 7.77 -0.04 36 121 4,984 +17
30DEC26 147.50 P 9.10 9.73 9.10 8.84 -0.04 36 154 1,459 +86
30DEC26 150.00 P 10.39 11.00 10.38 10.08 -0.04 36 129 4,588 +11
30DEC26 152.50 P 11.64 11.64 11.64 11.32 -0.04 36 12 1,479 0
30DEC26 155.00 P 0.00 0.00 0.00 12.74 -0.03 36 0 2,390 0
30DEC26 157.50 P 0.00 0.00 0.00 14.18 -0.03 37 0 2,470 0
30DEC26 160.00 P 16.75 16.75 16.75 15.72 -0.02 37 2 1,483 0
30DEC26 162.50 P 17.63 17.92 17.63 17.37 -0.01 37 86 885 +86
30DEC26 165.00 P 20.20 20.20 20.20 19.02 -0.02 37 1 778 0
30DEC26 167.50 P 0.00 0.00 0.00 20.84 0.00 37 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 22.68 0.00 38 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 24.57 +0.01 38 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.58 +0.79 38 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.59 +0.85 38 1 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.69 +0.03 39 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.85 +0.13 39 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 35.01 +0.03 40 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 37.27 +0.26 40 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 39.55 +0.34 41 0 195 0
30DEC26 192.50 P 0.00 0.00 0.00 41.85 +0.15 42 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 44.21 +0.24 43 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 46.60 +0.62 43 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 48.96 +0.28 44 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 53.91 +0.37 47 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 58.75 +0.95 49 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 63.47 +0.90 49 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 68.17 +0.92 50 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 73.53 +1.38 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 77.97 +0.79 52 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 82.69 +0.63 52 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 88.29 +1.29 59 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 92.65 +0.60 55 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 97.47 +0.38 55 0 225 0
30DEC26 255.00 P 0.00 0.00 0.00 102.91 +0.91 62 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 107.93 +0.87 64 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 112.92 +0.92 65 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 117.92 +0.92 67 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 122.85 +0.85 68 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 127.21 +0.21 61 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 132.24 +0.24 63 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 137.32 +0.32 66 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 142.37 +0.37 68 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 147.30 +0.30 69 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 157.75 +0.75 78 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 167.23 +0.23 72 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 177.17 +0.17 73 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 187.47 +0.47 82 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 197.23 +0.23 80 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.28 -0.01 39 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.38 0.00 39 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.50 -0.01 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.61 -0.03 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.77 -0.04 39 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.97 -0.01 39 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.17 -0.03 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.45 -0.03 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.73 -0.03 39 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.09 -0.03 39 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.47 -0.04 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.88 -0.04 39 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 3.40 -0.04 39 0 4 0
30MAR27 120.00 P 4.85 4.85 4.85 3.91 -0.16 39 1 3,767 -1
30MAR27 122.50 P 0.00 0.00 0.00 4.64 -0.04 39 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 5.33 -0.04 39 0 371 0
30MAR27 127.50 P 6.92 6.92 6.92 6.02 -0.05 39 1 472 -1
30MAR27 130.00 P 7.39 7.70 7.39 6.81 -0.05 39 95 1,239 +95
30MAR27 132.50 P 0.00 0.00 0.00 7.68 -0.05 39 0 382 0
30MAR27 135.00 P 0.00 0.00 0.00 8.56 -0.05 39 0 436 0
30MAR27 137.50 P 0.00 0.00 0.00 9.53 -0.05 39 0 548 0
30MAR27 140.00 P 10.45 10.84 10.45 10.59 -0.06 39 30 1,537 +30
30MAR27 142.50 P 11.47 11.91 11.47 11.66 -0.06 40 30 752 +30
30MAR27 145.00 P 13.03 13.03 13.03 12.79 -0.05 40 15 720 0
30MAR27 147.50 P 0.00 0.00 0.00 14.06 -0.05 40 0 1,905 0
30MAR27 150.00 P 0.00 0.00 0.00 15.33 -0.05 40 0 3,790 0
30MAR27 152.50 P 0.00 0.00 0.00 16.62 -0.05 40 0 1,451 0
30MAR27 155.00 P 0.00 0.00 0.00 18.06 -0.05 40 0 1,896 0
30MAR27 157.50 P 0.00 0.00 0.00 19.54 -0.04 40 0 1,809 0
30MAR27 160.00 P 0.00 0.00 0.00 21.02 -0.04 40 0 1,735 0
30MAR27 162.50 P 0.00 0.00 0.00 22.56 -0.03 40 0 880 0
30MAR27 165.00 P 0.00 0.00 0.00 24.23 -0.03 40 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 25.91 -0.03 40 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 27.60 -0.03 41 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 29.36 -0.01 41 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 31.22 -0.01 41 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 33.09 -0.01 41 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.96 -0.02 41 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.90 +0.01 41 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.92 0.00 42 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 40.96 0.00 42 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 43.00 0.00 42 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 45.07 +0.01 42 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 47.24 +0.03 43 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 49.42 +0.03 43 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 51.61 +2.21 43 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 56.06 +0.05 44 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 60.66 +0.15 45 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 65.30 +0.32 46 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.85 +0.06 46 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.45 +0.34 47 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 79.10 +0.36 47 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 83.79 +0.36 48 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.52 +0.09 48 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 93.28 +0.39 48 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 98.45 +0.77 51 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 103.28 +0.79 51 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 108.13 +0.51 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 112.94 +0.74 52 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 117.92 +0.84 53 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 122.85 +0.85 54 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.36 +0.01 41 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.46 +0.03 41 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.59 +0.03 41 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.74 +0.04 41 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.89 +0.03 41 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 1.13 +0.07 41 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.34 +0.07 41 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.64 +0.05 41 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.93 +0.04 41 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.27 +0.06 41 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.68 +0.06 41 0 57 0
29JUN27 102.50 P 0.00 0.00 0.00 3.09 +0.06 41 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.55 +0.08 41 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 4.10 +0.08 41 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.65 +0.08 41 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 5.23 +0.10 41 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.93 +0.09 41 0 70 0
29JUN27 117.50 P 0.00 0.00 0.00 6.64 +0.10 41 0 115 0
29JUN27 120.00 P 8.12 8.12 8.12 7.35 +0.10 41 1 178 +1
29JUN27 122.50 P 0.00 0.00 0.00 8.20 +0.11 41 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 9.09 +0.12 41 0 85 0
29JUN27 127.50 P 0.00 0.00 0.00 9.98 +0.12 41 0 265 0
29JUN27 130.00 P 0.00 0.00 0.00 10.90 +0.13 41 0 173 0
29JUN27 132.50 P 12.76 12.76 12.76 11.98 +0.14 41 15 192 +15
29JUN27 135.00 P 0.00 0.00 0.00 13.06 +0.14 41 0 436 0
29JUN27 137.50 P 0.00 0.00 0.00 14.15 +0.15 41 0 334 0
29JUN27 140.00 P 15.36 16.17 15.36 15.28 +0.16 41 35 1,516 0
29JUN27 142.50 P 16.55 16.55 16.55 16.56 +0.16 42 15 155 +15
29JUN27 145.00 P 17.78 17.93 17.78 17.84 +0.16 42 30 486 0
29JUN27 147.50 P 19.07 19.30 19.07 19.13 +0.17 42 16 246 +6
29JUN27 150.00 P 19.96 19.96 19.96 20.42 +0.17 42 15 1,247 +15
29JUN27 152.50 P 21.38 21.38 21.38 21.89 +0.17 42 15 406 +15
29JUN27 155.00 P 22.78 23.91 22.72 23.38 +0.18 42 77 708 +15
29JUN27 157.50 P 0.00 0.00 0.00 24.86 +0.18 42 0 474 0
29JUN27 160.00 P 0.00 0.00 0.00 26.35 +0.18 42 0 559 0
29JUN27 162.50 P 0.00 0.00 0.00 27.71 +0.45 42 0 194 0
29JUN27 165.00 P 0.00 0.00 0.00 29.33 +0.57 42 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 30.98 +0.59 42 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 32.94 +0.19 42 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 34.62 +0.67 42 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 36.40 +0.20 43 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 38.24 +0.19 43 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 40.09 +0.20 43 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 41.95 +0.21 43 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.80 +0.20 43 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.70 +0.20 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 47.71 +0.20 44 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.71 +0.20 44 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.72 +0.21 44 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.73 +0.21 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.74 +0.20 44 0 144 0
29JUN27 205.00 P 0.00 0.00 0.00 59.97 +0.20 45 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 64.26 +0.21 45 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 68.55 +0.20 45 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 73.02 +0.20 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 77.53 +0.19 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 82.07 +0.19 47 0 60 0
29JUN27 235.00 P 0.00 0.00 0.00 86.55 +0.06 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 91.07 +0.07 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 95.57 +0.29 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 100.16 +0.30 48 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 104.76 +0.30 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 109.41 +0.32 49 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 114.06 +0.31 49 0 0 0
29JUN27 270.00 P 119.60 119.60 119.60 118.43 +0.01 48 1 3 +1
29JUN27 275.00 P 0.00 0.00 0.00 123.44 +0.03 49 0 4 0
29SEP27 77.50 P 0.00 0.00 0.00 0.97 +0.03 41 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 1.19 +0.04 41 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.41 +0.05 41 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.70 +0.01 41 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.00 +0.01 41 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.31 +0.01 41 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.72 +0.01 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 3.14 +0.01 41 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.57 +0.01 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 4.09 +0.02 41 0 10 0
29SEP27 102.50 P 0.00 0.00 0.00 4.65 +0.02 41 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 5.21 +0.02 41 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.82 +0.03 41 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.54 +0.03 41 0 105 0
29SEP27 112.50 P 8.14 8.14 8.14 7.26 +0.02 41 38 83 +38
29SEP27 115.00 P 0.00 0.00 0.00 7.99 +0.02 42 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 8.80 +0.03 42 0 30 0
29SEP27 120.00 P 10.00 10.00 10.00 9.71 +0.04 42 10 30 +10
29SEP27 122.50 P 0.00 0.00 0.00 10.61 +0.03 42 0 0 0
29SEP27 125.00 P 11.50 11.50 11.50 11.53 +0.04 42 10 26 +10
29SEP27 127.50 P 0.00 0.00 0.00 12.50 +0.04 42 0 5 0
29SEP27 130.00 P 0.00 0.00 0.00 13.60 +0.04 42 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 14.71 +0.05 42 0 30 0
29SEP27 135.00 P 15.63 15.63 15.63 15.81 +0.04 42 10 40 +10
29SEP27 137.50 P 0.00 0.00 0.00 16.93 +0.05 42 0 16 0
29SEP27 140.00 P 0.00 0.00 0.00 18.20 +0.05 42 0 61 0
29SEP27 142.50 P 0.00 0.00 0.00 19.51 +0.06 42 0 19 0
29SEP27 145.00 P 0.00 0.00 0.00 20.81 +0.05 42 0 33 0
29SEP27 147.50 P 0.00 0.00 0.00 22.12 +0.05 42 0 16 0
29SEP27 150.00 P 23.99 23.99 23.99 23.45 +0.06 42 4 138 +4
29SEP27 152.50 P 0.00 0.00 0.00 24.95 +0.07 42 0 51 0
29SEP27 155.00 P 0.00 0.00 0.00 26.45 +0.07 42 0 56 0
29SEP27 157.50 P 0.00 0.00 0.00 27.96 +0.07 42 0 52 0
29SEP27 160.00 P 0.00 0.00 0.00 29.47 +0.07 42 0 45 0
29SEP27 162.50 P 0.00 0.00 0.00 30.99 +0.07 42 0 90 0
29SEP27 165.00 P 0.00 0.00 0.00 32.64 +0.32 43 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 34.31 +0.34 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 36.00 +0.38 43 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 37.71 +0.38 43 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 39.44 +0.57 43 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 41.16 +0.08 43 0 20 0
29SEP27 180.00 P 0.00 0.00 0.00 43.02 +0.09 43 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 44.89 +0.09 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 46.77 +0.10 43 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 48.64 +0.09 43 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 50.53 +0.09 43 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 52.42 +0.09 43 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 54.40 +0.10 44 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 56.43 +0.10 44 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 58.46 +0.10 44 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 62.53 +0.11 44 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 66.62 +0.11 44 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 70.91 +0.11 45 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 75.24 +0.11 45 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 79.58 +0.11 46 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 83.99 +0.12 46 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 88.51 +0.15 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 92.92 +0.16 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 97.37 +0.16 47 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 101.85 +0.17 47 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 106.36 +0.17 47 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 111.27 +0.54 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 115.84 +0.55 49 0 3 0
TOTAL PUT 9,379 350,396 +1,838
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$ 13.000
29SEP26 8.50 C 0.00 0.00 0.00 4.55 -0.32 198 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.30 -0.32 187 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.05 -0.32 176 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.80 -0.32 166 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.55 -0.32 156 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.30 -0.32 147 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.05 -0.32 137 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.50 -0.37 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.00 -0.36 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.50 -0.36 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.00 -0.37 0 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 -0.36 30 0 1,040 0
29SEP26 13.00 C 0.28 0.28 0.14 0.17 -0.24 31 553 1,032 +101
29SEP26 13.50 C 0.06 0.06 0.06 0.07 -0.06 35 30 1,781 -30
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 2,266 0
29SEP26 14.50 C 0.02 0.02 0.02 0.03 -0.01 45 20 1,228 -10
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 3,827 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 975 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 137 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 143 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 150 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 162 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 183 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.55 -0.36 123 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.30 -0.36 116 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.05 -0.36 110 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.80 -0.36 104 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.55 -0.36 98 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.30 -0.36 92 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.05 -0.36 86 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.50 -0.41 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.00 -0.36 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.50 -0.36 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.01 -0.36 34 0 120 0
29OCT26 12.50 C 0.66 0.67 0.54 0.61 -0.29 32 412 547 +112
29OCT26 13.00 C 0.40 0.40 0.30 0.34 -0.20 30 713 634 -33
29OCT26 13.50 C 0.21 0.21 0.21 0.21 -0.11 30 30 782 -23
29OCT26 14.00 C 0.14 0.14 0.12 0.13 -0.06 32 64 943 +64
29OCT26 14.50 C 0.08 0.08 0.08 0.08 -0.04 33 60 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 1,832 0
29OCT26 15.50 C 0.03 0.03 0.03 0.03 -0.01 35 10 1,119 0
29OCT26 16.00 C 0.03 0.03 0.03 0.02 0.00 36 15 1,343 +15
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.30 -0.36 93 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.05 -0.36 88 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.80 -0.36 83 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.55 -0.36 78 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.30 -0.36 73 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.05 -0.36 68 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.51 -0.40 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.00 -0.36 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.50 -0.37 0 0 0 0
27NOV26 12.00 C 1.00 1.00 0.98 1.08 -0.30 33 60 60 +60
27NOV26 12.50 C 0.00 0.00 0.00 0.76 -0.23 32 0 30 0
27NOV26 13.00 C 0.00 0.00 0.00 0.54 -0.16 31 0 180 0
27NOV26 13.50 C 0.00 0.00 0.00 0.37 -0.12 31 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.25 -0.08 31 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.16 -0.06 31 0 559 0
27NOV26 15.00 C 0.10 0.10 0.10 0.11 -0.03 32 210 472 +198
27NOV26 15.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 0.00 34 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.55 -0.36 81 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.30 -0.36 76 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.05 -0.36 72 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.80 -0.36 68 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.55 -0.36 64 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.30 -0.36 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.05 -0.36 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.51 -0.40 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.00 -0.40 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.54 -0.34 33 0 60 0
30DEC26 12.00 C 1.22 1.22 1.22 1.22 -0.24 33 30 79 +30
30DEC26 12.50 C 0.93 0.93 0.86 0.93 -0.21 32 60 94 +60
30DEC26 13.00 C 0.00 0.00 0.00 0.69 -0.19 31 0 1,360 0
30DEC26 13.50 C 0.48 0.48 0.47 0.52 -0.14 31 96 1,111 +63
30DEC26 14.00 C 0.00 0.00 0.00 0.39 -0.10 32 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.08 32 0 1,172 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.03 32 0 1,036 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 1,965 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 34 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 34 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.55 -0.36 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.30 -0.36 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.05 -0.36 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.80 -0.36 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.55 -0.36 45 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.30 -0.36 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.05 -0.36 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.55 -0.36 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.19 -0.30 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.85 -0.21 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.55 -0.20 32 0 60 0
30MAR27 12.50 C 1.33 1.33 1.33 1.28 -0.22 32 30 150 +30
30MAR27 13.00 C 0.00 0.00 0.00 1.05 -0.18 32 0 1,471 0
30MAR27 13.50 C 0.00 0.00 0.00 0.87 -0.15 32 0 2,225 0
30MAR27 14.00 C 0.00 0.00 0.00 0.71 -0.12 32 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 0.58 -0.09 32 0 381 0
30MAR27 15.00 C 0.44 0.44 0.44 0.47 -0.07 32 10 1,923 0
30MAR27 15.50 C 0.38 0.38 0.38 0.38 -0.05 32 10 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 -0.03 33 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 -0.01 33 0 553 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 0.00 33 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 0.00 33 0 929 0
30MAR27 18.00 C 0.15 0.15 0.15 0.14 +0.02 34 15 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 +0.02 34 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.03 35 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.57 -0.34 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.32 -0.34 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.09 -0.32 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.82 -0.34 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.55 -0.36 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.30 -0.36 33 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.11 -0.33 33 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 2.74 -0.30 33 0 0 0
29JUN27 11.00 C 2.36 2.36 2.36 2.39 -0.29 32 30 0 -30
29JUN27 11.50 C 0.00 0.00 0.00 2.06 -0.31 31 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 1.78 -0.31 31 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.56 -0.27 32 0 60 0
29JUN27 13.00 C 0.00 0.00 0.00 1.37 -0.23 32 20 390 0
29JUN27 13.50 C 0.00 0.00 0.00 1.20 -0.15 33 20 338 +20
29JUN27 14.00 C 0.00 0.00 0.00 1.05 -0.13 33 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 0.92 -0.09 34 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.81 -0.07 34 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 0.72 -0.04 35 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.63 -0.03 35 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.56 -0.01 36 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.50 +0.01 36 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.44 +0.02 37 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.40 +0.03 37 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.36 +0.05 38 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 +0.05 38 0 651 0
29JUN27 19.50 C 0.00 0.00 0.00 0.29 +0.06 39 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.26 +0.06 39 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.22 +0.07 40 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 +0.07 41 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 +0.06 41 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.14 +0.07 43 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.12 +0.06 44 0 465 0
29SEP27 8.75 C 0.00 0.00 0.00 4.32 -0.34 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.09 -0.32 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.85 -0.31 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.55 -0.36 29 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.31 -0.37 27 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.17 -0.31 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.84 -0.30 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.54 -0.29 30 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.29 -0.26 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.06 -0.22 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.85 -0.20 33 0 70 0
29SEP27 13.00 C 1.51 1.51 1.51 1.67 -0.16 33 30 30 +30
29SEP27 13.50 C 1.33 1.33 1.33 1.50 -0.14 34 215 215 +215
29SEP27 14.00 C 1.16 1.16 1.16 1.36 -0.11 34 30 30 +30
29SEP27 14.50 C 1.02 1.02 1.02 1.22 -0.11 35 195 195 +195
29SEP27 15.00 C 0.00 0.00 0.00 1.12 -0.07 36 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.01 -0.07 36 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.92 -0.05 36 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.84 -0.05 37 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.77 -0.04 38 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.71 -0.02 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.65 -0.03 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.60 -0.02 39 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.52 0.00 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.48 0.00 40 0 60 0
TOTAL CALL 2,968 78,981 +1,097
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 1,773 0
29SEP26 12.00 P 0.10 0.14 0.10 0.13 +0.06 32 301 2,127 +39
29SEP26 12.50 P 0.21 0.38 0.21 0.31 +0.13 31 3,702 5,778 +1,523
29SEP26 13.00 P 0.38 0.63 0.38 0.60 +0.22 28 155 5,692 +46
29SEP26 13.50 P 0.00 0.00 0.00 1.06 +0.36 35 0 3,359 0
29SEP26 14.00 P 0.00 0.00 0.00 1.51 +0.33 33 0 3,469 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 +0.38 54 0 2,301 0
29SEP26 15.00 P 0.00 0.00 0.00 2.51 +0.35 49 25 1,041 -25
29SEP26 15.50 P 0.00 0.00 0.00 2.97 +0.33 0 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.53 +0.42 72 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 4.01 +0.40 70 0 1,760 0
29SEP26 17.00 P 0.00 0.00 0.00 4.45 +0.33 0 0 812 0
29SEP26 17.50 P 0.00 0.00 0.00 4.96 +0.32 0 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.46 +0.32 0 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.95 +0.33 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.47 +0.33 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.97 +0.33 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.45 +0.33 0 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 8.47 +0.33 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.46 +0.34 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 10.45 +0.33 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.45 +0.33 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.45 +0.33 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.45 +0.31 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.45 +0.31 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.45 +0.31 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.45 +0.33 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.45 +0.33 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.45 +0.33 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.45 +0.33 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.45 +0.33 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.47 +0.34 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 36 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 0.02 +0.01 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29OCT26 10.50 P 0.05 0.05 0.05 0.05 +0.03 35 20 110 +20
29OCT26 11.00 P 0.07 0.07 0.07 0.10 +0.05 34 130 726 +130
29OCT26 11.50 P 0.15 0.18 0.15 0.19 +0.08 33 230 723 +172
29OCT26 12.00 P 0.32 0.32 0.32 0.32 +0.11 32 254 1,992 +13
29OCT26 12.50 P 0.54 0.55 0.52 0.50 +0.14 29 235 1,465 +112
29OCT26 13.00 P 0.63 0.81 0.63 0.77 +0.18 28 33 8,710 0
29OCT26 13.50 P 0.00 0.00 0.00 1.13 +0.23 28 0 932 0
29OCT26 14.00 P 0.00 0.00 0.00 1.58 +0.31 30 0 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 2.05 +0.34 33 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 2.51 +0.34 32 25 290 0
29OCT26 15.50 P 0.00 0.00 0.00 2.97 +0.33 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.53 +0.42 45 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.01 +0.40 44 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.46 +0.34 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.96 +0.32 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.46 +0.32 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.96 +0.34 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.47 +0.33 0 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.97 +0.33 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.46 +0.34 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 8.47 +0.33 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 9.46 +0.34 0 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 0.02 +0.01 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 +0.02 35 0 30 0
27NOV26 10.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 51 0
27NOV26 10.50 P 0.00 0.00 0.00 0.10 +0.03 33 0 86 0
27NOV26 11.00 P 0.00 0.00 0.00 0.17 +0.05 32 0 189 0
27NOV26 11.50 P 0.28 0.29 0.28 0.28 +0.08 31 406 861 +376
27NOV26 12.00 P 0.46 0.46 0.46 0.44 +0.11 31 30 446 +30
27NOV26 12.50 P 0.00 0.00 0.00 0.65 +0.15 30 0 675 0
27NOV26 13.00 P 0.00 0.00 0.00 0.92 +0.18 29 0 248 0
27NOV26 13.50 P 0.00 0.00 0.00 1.25 +0.22 29 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 1.62 +0.24 27 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 2.12 +0.33 33 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 2.51 +0.30 26 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 2.99 +0.35 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.53 +0.42 37 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.01 +0.40 37 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.48 +0.36 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.02 +0.38 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.49 +0.35 0 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 5.98 +0.36 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.51 +0.37 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.98 +0.34 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.48 +0.36 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 8.48 +0.34 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 9.52 +0.40 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.02 36 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.03 36 0 26 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.03 35 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 62 0
30DEC26 10.50 P 0.14 0.16 0.14 0.17 +0.04 33 268 870 +260
30DEC26 11.00 P 0.22 0.26 0.22 0.27 +0.06 33 300 900 +300
30DEC26 11.50 P 0.00 0.00 0.00 0.40 +0.09 32 0 718 0
30DEC26 12.00 P 0.52 0.52 0.52 0.57 +0.12 31 5 962 +5
30DEC26 12.50 P 0.00 0.00 0.00 0.78 +0.14 30 0 382 0
30DEC26 13.00 P 1.03 1.03 1.03 1.04 +0.17 29 10 1,985 +10
30DEC26 13.50 P 0.00 0.00 0.00 1.36 +0.21 29 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.72 +0.23 29 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 2.18 +0.30 31 0 935 0
30DEC26 15.00 P 0.00 0.00 0.00 2.59 +0.30 30 0 1,204 0
30DEC26 15.50 P 0.00 0.00 0.00 3.05 +0.37 31 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 3.53 +0.41 32 0 988 0
30DEC26 16.50 P 0.00 0.00 0.00 4.01 +0.40 32 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 4.48 +0.36 0 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 5.02 +0.38 39 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 5.50 +0.36 37 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 6.02 +0.40 45 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.51 +0.37 45 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.98 +0.34 0 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.50 +0.38 46 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.52 +0.38 56 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.52 +0.40 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.52 +0.40 64 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.52 +0.40 68 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.48 +0.36 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.52 +0.38 75 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.50 +0.36 71 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.51 +0.37 78 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.51 +0.39 81 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.50 +0.38 80 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.51 +0.39 86 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.51 +0.39 89 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.53 +0.41 97 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.50 +0.37 90 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 +0.03 32 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 +0.04 32 0 480 0
30MAR27 10.50 P 0.31 0.31 0.30 0.31 +0.05 31 120 170 +110
30MAR27 11.00 P 0.44 0.45 0.44 0.44 +0.08 31 100 508 +20
30MAR27 11.50 P 0.56 0.63 0.56 0.60 +0.09 31 140 581 +140
30MAR27 12.00 P 0.80 0.80 0.80 0.80 +0.12 30 50 619 +50
30MAR27 12.50 P 0.00 0.00 0.00 1.03 +0.14 30 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 1.29 +0.16 30 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.60 +0.19 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.94 +0.21 29 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.36 +0.31 31 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 2.76 +0.33 31 0 996 0
30MAR27 15.50 P 0.00 0.00 0.00 3.18 +0.35 31 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 3.60 +0.36 30 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 4.05 +0.37 30 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.51 +0.38 29 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 5.02 +0.38 32 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.50 +0.36 31 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 6.04 +0.42 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.51 +0.37 37 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 7.01 +0.37 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.51 +0.39 40 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.52 +0.38 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.52 +0.40 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.52 +0.40 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.54 +0.42 57 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.51 +0.39 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.52 +0.38 60 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.50 +0.36 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.11 0.00 31 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.14 0.00 31 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.22 0.00 31 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.28 +0.02 31 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.33 +0.02 31 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.48 +0.04 32 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.66 +0.07 32 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.87 +0.09 33 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 1.11 +0.12 33 0 777 0
29JUN27 12.50 P 0.00 0.00 0.00 1.38 +0.15 34 0 560 0
29JUN27 13.00 P 0.00 0.00 0.00 1.69 +0.19 34 20 1,001 +4
29JUN27 13.50 P 0.00 0.00 0.00 2.02 +0.22 35 20 690 +20
29JUN27 14.00 P 0.00 0.00 0.00 2.37 +0.24 36 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 2.75 +0.28 36 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.15 +0.30 37 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 3.57 +0.34 38 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 3.99 +0.34 39 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.44 +0.37 40 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.87 +0.36 40 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.32 +0.38 41 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 5.77 +0.38 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.22 +0.38 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.69 +0.40 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.15 +0.39 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.62 +0.41 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.57 +0.43 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.52 +0.40 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.53 +0.41 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.54 +0.42 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.51 +0.39 49 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29SEP27 9.25 P 0.44 0.46 0.44 0.26 +0.01 31 40 40 +40
29SEP27 9.50 P 0.50 0.50 0.50 0.32 +0.01 31 30 30 +30
29SEP27 9.75 P 0.00 0.00 0.00 0.38 +0.02 31 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.46 +0.03 32 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.63 +0.06 32 0 60 0
29SEP27 11.00 P 1.01 1.01 1.01 0.82 +0.07 33 2 32 +2
29SEP27 11.50 P 0.00 0.00 0.00 1.06 +0.11 33 0 43 0
29SEP27 12.00 P 0.00 0.00 0.00 1.32 +0.14 34 0 630 0
29SEP27 12.50 P 0.00 0.00 0.00 1.60 +0.16 35 0 30 0
29SEP27 13.00 P 2.10 2.10 2.10 1.92 +0.20 35 186 245 +186
29SEP27 13.50 P 0.00 0.00 0.00 2.25 +0.23 36 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.61 +0.26 37 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 2.98 +0.27 37 0 4 0
29SEP27 15.00 P 0.00 0.00 0.00 3.38 +0.30 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.78 +0.31 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.20 +0.32 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.63 +0.33 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.07 +0.34 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.52 +0.35 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.98 +0.35 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.45 +0.36 44 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 6.92 +0.37 45 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.40 +0.37 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 7.88 +0.39 48 0 0 0
TOTAL PUT 6,837 99,682 +3,613
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$ 16.220
18SEP26 10.50 C 0.00 0.00 0.00 5.72 +0.77 0 0 0 0
18SEP26 10.75 C 0.00 0.00 0.00 5.47 +0.77 0 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 5.22 +0.77 0 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 4.97 +0.77 0 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 4.72 +0.77 0 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 4.47 +0.77 0 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 4.22 +0.77 0 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 3.97 +0.77 0 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 3.72 +0.77 0 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 3.47 +0.77 0 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 3.22 +0.77 0 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 2.97 +0.77 0 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 2.72 +0.76 0 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 2.48 +0.76 71 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 2.23 +0.74 64 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 1.98 +0.72 57 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.74 +0.69 60 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 1.50 +0.67 58 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 1.27 +0.60 58 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 1.03 +0.51 52 0 0 0
18SEP26 15.50 C 0.00 0.00 0.00 0.83 +0.44 53 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.66 +0.37 56 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 0.51 +0.30 57 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 0.38 +0.23 57 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 0.28 +0.17 58 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 0.19 +0.12 57 0 0 0
18SEP26 17.00 C 0.18 0.18 0.18 0.14 +0.09 60 4 4 +4
18SEP26 17.25 C 0.00 0.00 0.00 0.10 +0.07 61 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.04 60 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 5.73 - 80 0 0 -
25SEP26 10.75 C 0.00 0.00 0.00 5.48 - 72 0 0 -
25SEP26 11.00 C 0.00 0.00 0.00 5.23 - 0 0 0 -
25SEP26 11.25 C 0.00 0.00 0.00 4.98 - 0 0 0 -
25SEP26 11.50 C 0.00 0.00 0.00 4.73 - 0 0 0 -
25SEP26 11.75 C 0.00 0.00 0.00 4.48 - 0 0 0 -
25SEP26 12.00 C 0.00 0.00 0.00 4.23 - 0 0 0 -
25SEP26 12.25 C 0.00 0.00 0.00 3.98 - 0 0 0 -
25SEP26 12.50 C 0.00 0.00 0.00 3.73 - 0 0 0 -
25SEP26 12.75 C 0.00 0.00 0.00 3.48 - 0 0 0 -
25SEP26 13.00 C 0.00 0.00 0.00 3.24 - 59 0 0 -
25SEP26 13.25 C 0.00 0.00 0.00 2.99 - 54 0 0 -
25SEP26 13.50 C 0.00 0.00 0.00 2.75 - 56 0 0 -
25SEP26 13.75 C 0.00 0.00 0.00 2.51 - 56 0 0 -
25SEP26 14.00 C 0.00 0.00 0.00 2.27 - 54 0 0 -
25SEP26 14.25 C 0.00 0.00 0.00 2.04 - 54 0 0 -
25SEP26 14.50 C 0.00 0.00 0.00 1.82 - 55 0 0 -
25SEP26 14.75 C 0.00 0.00 0.00 1.60 - 54 0 0 -
25SEP26 15.00 C 0.00 0.00 0.00 1.40 - 54 0 0 -
25SEP26 15.25 C 0.00 0.00 0.00 1.21 - 54 0 0 -
25SEP26 15.50 C 0.00 0.00 0.00 1.01 - 51 0 0 -
25SEP26 15.75 C 0.00 0.00 0.00 0.85 - 52 0 0 -
25SEP26 16.00 C 0.00 0.00 0.00 0.71 - 52 0 0 -
25SEP26 16.25 C 0.00 0.00 0.00 0.59 - 53 0 0 -
25SEP26 16.50 C 0.00 0.00 0.00 0.48 - 53 0 0 -
25SEP26 16.75 C 0.00 0.00 0.00 0.39 - 53 0 0 -
25SEP26 17.00 C 0.00 0.00 0.00 0.31 - 53 0 0 -
25SEP26 17.25 C 0.00 0.00 0.00 0.26 - 55 0 0 -
25SEP26 17.50 C 0.00 0.00 0.00 0.20 - 55 0 0 -
25SEP26 17.75 C 0.00 0.00 0.00 0.16 - 55 0 0 -
25SEP26 18.00 C 0.13 0.13 0.13 0.12 - 55 20 20 -
25SEP26 18.25 C 0.00 0.00 0.00 0.09 - 55 0 0 -
25SEP26 18.50 C 0.00 0.00 0.00 0.07 - 56 0 0 -
25SEP26 18.75 C 0.00 0.00 0.00 0.05 - 55 0 0 -
25SEP26 19.00 C 0.00 0.00 0.00 0.04 - 56 0 0 -
25SEP26 19.25 C 0.00 0.00 0.00 0.03 - 56 0 0 -
25SEP26 19.50 C 0.00 0.00 0.00 0.02 - 56 0 0 -
25SEP26 19.75 C 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 20.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 20.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 21.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29SEP26 11.00 C 0.00 0.00 0.00 5.23 +0.77 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.73 +0.77 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.24 +0.78 62 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.74 +0.76 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.25 +0.75 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.76 +0.71 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.30 +0.66 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.86 +0.60 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.46 +0.54 52 0 0 0
29SEP26 15.50 C 0.67 0.67 0.67 1.10 +0.44 52 1 1 +1
29SEP26 16.00 C 0.00 0.00 0.00 0.78 +0.31 50 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.55 +0.23 50 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 +0.18 52 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 +0.13 52 0 180 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 +0.08 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.05 52 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.23 +0.77 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.74 +0.75 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.26 +0.73 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.81 +0.66 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.36 +0.63 46 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.93 +0.64 47 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.59 +0.60 52 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.23 +0.56 52 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.84 +0.49 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.54 +0.42 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.29 +0.36 50 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 1.06 +0.30 51 0 31 0
29OCT26 17.00 C 0.00 0.00 0.00 0.86 +0.25 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.71 +0.23 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.59 +0.21 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.47 +0.18 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.37 +0.15 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.29 +0.12 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.23 +0.10 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.13 +0.05 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.08 +0.04 53 0 0 0
29OCT26 23.00 C 0.10 0.10 0.10 0.05 +0.03 54 20 95 +20
27NOV26 11.00 C 0.00 0.00 0.00 5.29 +0.75 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.82 +0.75 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.39 +0.72 47 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.96 +0.71 48 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.56 +0.67 49 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.16 +0.53 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.85 +0.55 52 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.49 +0.52 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.26 +0.57 54 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 1.93 +0.46 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.68 +0.40 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.47 +0.37 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.28 +0.32 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.12 +0.31 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.97 +0.29 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.85 +0.28 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.72 +0.24 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.61 +0.21 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.52 +0.19 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.37 +0.15 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.26 +0.11 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.18 +0.08 55 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 5.42 +0.67 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.96 +0.75 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.53 +0.71 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.14 +0.68 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.76 +0.64 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.41 +0.61 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.07 +0.49 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.77 +0.51 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.49 +0.46 51 0 0 0
30DEC26 15.50 C 1.94 1.94 1.94 2.24 +0.44 52 15 30 +15
30DEC26 16.00 C 0.00 0.00 0.00 1.99 +0.39 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.78 +0.36 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.59 +0.33 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.42 +0.31 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.27 +0.30 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.14 +0.29 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.02 +0.28 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.90 +0.26 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.79 +0.23 54 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 +0.19 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 +0.15 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.35 +0.12 54 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 5.81 +0.69 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.42 +0.67 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.06 +0.79 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.71 +0.75 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.24 +0.58 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.96 +0.59 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.68 +0.57 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.38 +0.46 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.13 +0.42 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.89 +0.40 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.66 +0.37 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.47 +0.36 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.28 +0.34 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.11 +0.32 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.00 +0.35 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.85 +0.34 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.71 +0.35 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.58 +0.33 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.44 +0.33 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.22 +0.27 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.02 +0.23 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.86 +0.20 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.14 +0.68 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.78 +0.66 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.45 +0.65 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.13 +0.63 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.82 +0.61 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.53 +0.59 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.26 +0.57 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.00 +0.55 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.75 +0.53 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.43 +0.51 51 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.22 +0.49 52 160 1,526 +160
29JUN27 16.50 C 2.96 2.96 2.96 3.03 +0.47 52 169 763 +160
29JUN27 17.00 C 0.00 0.00 0.00 2.90 +0.51 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.73 +0.49 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.57 +0.46 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.42 +0.45 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.28 +0.43 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.14 +0.40 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.00 +0.36 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.76 +0.33 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.54 +0.30 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.35 +0.27 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 6.34 +0.62 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 6.00 +0.58 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.70 +0.58 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.39 +0.54 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.11 +0.52 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.84 +0.65 54 0 0 0
29SEP27 14.00 C 4.06 4.06 4.06 4.58 +0.61 54 15 15 +15
29SEP27 14.50 C 3.84 3.84 3.84 4.33 +0.57 54 15 15 +15
29SEP27 15.00 C 0.00 0.00 0.00 4.11 +0.57 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.88 +0.42 54 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 3.67 +0.40 54 0 12 0
29SEP27 16.50 C 0.00 0.00 0.00 3.48 +0.48 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.35 +0.53 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.11 +0.43 54 0 0 0
29SEP27 18.00 C 2.65 2.65 2.65 3.03 +0.49 55 15 15 +15
29SEP27 18.50 C 2.52 2.52 2.52 2.88 +0.49 55 15 15 +15
29SEP27 19.00 C 0.00 0.00 0.00 2.73 +0.48 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.57 +0.40 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.36 +0.27 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.13 +0.27 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.90 +0.22 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.71 +0.21 54 0 0 0
TOTAL CALL 449 3,731 +420
18SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.01 -0.06 63 0 0 0
18SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.09 64 0 31 0
18SEP26 14.75 P 0.00 0.00 0.00 0.03 -0.14 61 0 30 0
18SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.19 60 0 15 0
18SEP26 15.25 P 0.00 0.00 0.00 0.09 -0.26 61 0 0 0
18SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.32 60 0 0 0
18SEP26 15.75 P 0.00 0.00 0.00 0.21 -0.41 60 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.31 -0.48 61 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.43 -0.52 61 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.58 -0.58 62 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.75 -0.62 63 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.94 -0.66 64 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 1.12 -0.71 60 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.33 -0.74 58 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 1.56 -0.76 59 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 1.80 -0.76 61 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 2.04 -0.77 60 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 2.28 -0.78 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 2.53 -0.78 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 2.78 -0.78 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 3.03 -0.78 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 3.28 -0.78 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 3.53 -0.78 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 3.78 -0.78 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 4.28 -0.78 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 4.78 -0.78 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 5.28 -0.78 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 5.78 -0.78 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 6.28 -0.78 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 6.78 -0.78 0 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 0.01 - 110 0 0 -
25SEP26 10.75 P 0.00 0.00 0.00 0.01 - 105 0 0 -
25SEP26 11.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
25SEP26 11.25 P 0.00 0.00 0.00 0.01 - 95 0 0 -
25SEP26 11.50 P 0.00 0.00 0.00 0.01 - 90 0 0 -
25SEP26 11.75 P 0.00 0.00 0.00 0.01 - 85 0 0 -
25SEP26 12.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
25SEP26 12.25 P 0.00 0.00 0.00 0.01 - 75 0 0 -
25SEP26 12.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
25SEP26 12.75 P 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 13.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 13.25 P 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 13.50 P 0.00 0.00 0.00 0.02 - 58 0 0 -
25SEP26 13.75 P 0.00 0.00 0.00 0.03 - 57 0 0 -
25SEP26 14.00 P 0.00 0.00 0.00 0.04 - 55 0 0 -
25SEP26 14.25 P 0.00 0.00 0.00 0.06 - 55 0 0 -
25SEP26 14.50 P 0.00 0.00 0.00 0.09 - 55 0 0 -
25SEP26 14.75 P 0.00 0.00 0.00 0.12 - 54 0 0 -
25SEP26 15.00 P 0.00 0.00 0.00 0.17 - 55 0 0 -
25SEP26 15.25 P 0.00 0.00 0.00 0.24 - 55 0 0 -
25SEP26 15.50 P 0.40 0.40 0.40 0.31 - 55 10 10 -
25SEP26 15.75 P 0.00 0.00 0.00 0.41 - 56 0 0 -
25SEP26 16.00 P 0.00 0.00 0.00 0.52 - 56 0 0 -
25SEP26 16.25 P 0.00 0.00 0.00 0.64 - 56 0 0 -
25SEP26 16.50 P 0.00 0.00 0.00 0.78 - 56 0 0 -
25SEP26 16.75 P 0.00 0.00 0.00 0.94 - 56 0 0 -
25SEP26 17.00 P 0.00 0.00 0.00 1.12 - 57 0 0 -
25SEP26 17.25 P 0.00 0.00 0.00 1.27 - 54 0 0 -
25SEP26 17.50 P 0.00 0.00 0.00 1.46 - 54 0 0 -
25SEP26 17.75 P 0.00 0.00 0.00 1.67 - 55 0 0 -
25SEP26 18.00 P 0.00 0.00 0.00 1.88 - 54 0 0 -
25SEP26 18.25 P 0.00 0.00 0.00 2.10 - 54 0 0 -
25SEP26 18.50 P 0.00 0.00 0.00 2.33 - 54 0 0 -
25SEP26 18.75 P 0.00 0.00 0.00 2.57 - 55 0 0 -
25SEP26 19.00 P 0.00 0.00 0.00 2.89 - 74 0 0 -
25SEP26 19.25 P 0.00 0.00 0.00 3.12 - 74 0 0 -
25SEP26 19.50 P 0.00 0.00 0.00 3.36 - 77 0 0 -
25SEP26 19.75 P 0.00 0.00 0.00 3.61 - 81 0 0 -
25SEP26 20.00 P 0.00 0.00 0.00 3.84 - 79 0 0 -
25SEP26 20.50 P 0.00 0.00 0.00 4.35 - 89 0 0 -
25SEP26 21.00 P 0.00 0.00 0.00 4.78 - 0 0 0 -
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.07 53 0 100 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.11 52 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 -0.19 50 0 75 0
29SEP26 15.00 P 0.22 0.22 0.22 0.22 -0.25 52 9 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 -0.36 53 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 -0.42 53 0 4 0
29SEP26 16.50 P 0.00 0.00 0.00 0.85 -0.51 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.15 -0.60 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.52 -0.65 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.92 -0.70 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.36 -0.82 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.89 -0.75 64 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.40 -0.74 73 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.90 -0.72 80 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.89 -0.67 91 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.78 -0.78 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.78 -0.78 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 -0.03 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 -0.04 54 0 40 0
29OCT26 12.50 P 0.00 0.00 0.00 0.09 -0.07 52 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 -0.08 53 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.22 -0.15 52 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.33 -0.16 53 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.46 -0.22 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.63 -0.27 53 0 1 0
29OCT26 15.50 P 0.00 0.00 0.00 0.82 -0.33 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.08 -0.37 53 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.36 -0.44 54 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.66 -0.44 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.00 -0.55 55 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.30 -0.66 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.76 -0.63 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.18 -0.66 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.61 -0.69 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.07 -0.71 61 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.95 -0.72 61 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.91 -0.73 64 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.88 -0.77 68 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.08 -0.03 55 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.12 -0.05 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.18 -0.06 55 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.24 -0.11 54 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.33 -0.13 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.44 -0.17 53 0 5 0
27NOV26 14.00 P 0.59 0.59 0.59 0.58 -0.20 53 10 10 +10
27NOV26 14.50 P 0.00 0.00 0.00 0.74 -0.24 53 0 0 0
27NOV26 15.00 P 1.18 1.18 1.18 0.94 -0.27 53 15 30 +15
27NOV26 15.50 P 0.00 0.00 0.00 1.17 -0.31 54 0 15 0
27NOV26 16.00 P 1.65 1.65 1.65 1.42 -0.35 54 15 45 +15
27NOV26 16.50 P 0.00 0.00 0.00 1.70 -0.43 54 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.03 -0.44 56 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 2.38 -0.46 56 0 0 0
27NOV26 18.00 P 2.78 2.78 2.78 2.73 -0.49 57 15 15 +15
27NOV26 18.50 P 0.00 0.00 0.00 3.10 -0.53 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.49 -0.56 58 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.89 -0.60 58 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.30 -0.64 59 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.18 -0.69 61 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.08 -0.75 62 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.00 -0.71 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.05 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.06 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.11 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.13 53 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 -0.14 54 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 -0.16 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 -0.19 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.01 -0.22 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.21 -0.27 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 -0.30 54 0 0 0
30DEC26 16.00 P 1.77 1.77 1.77 1.71 -0.36 54 9 9 +9
30DEC26 16.50 P 0.00 0.00 0.00 1.99 -0.41 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.31 -0.43 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.64 -0.46 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.01 -0.46 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.37 -0.49 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.74 -0.53 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.13 -0.55 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.53 -0.59 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.37 -0.64 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.24 -0.70 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.14 -0.74 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 -0.09 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 -0.11 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.63 -0.15 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 -0.17 52 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.97 -0.15 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.14 -0.18 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.33 -0.21 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.55 -0.23 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.78 -0.26 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.04 -0.27 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.31 -0.30 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.60 -0.36 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.90 -0.43 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.23 -0.45 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.56 -0.46 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.92 -0.48 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.28 -0.51 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.66 -0.51 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.04 -0.54 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.85 -0.56 57 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.65 -0.64 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.35 -0.80 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.66 -0.11 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.80 -0.12 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.95 -0.13 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.12 -0.15 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.33 -0.16 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.53 -0.19 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.74 -0.23 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.97 -0.27 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.22 -0.29 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.48 -0.31 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.76 -0.34 53 920 1,523 -320
29JUN27 16.50 P 0.00 0.00 0.00 3.06 -0.36 54 920 1,060 +457
29JUN27 17.00 P 0.00 0.00 0.00 3.37 -0.39 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.71 -0.40 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.04 -0.42 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.37 -0.44 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.73 -0.46 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.10 -0.47 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.35 -0.61 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.10 -0.47 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.88 -0.51 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.69 -0.54 53 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.97 -0.18 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.17 -0.17 54 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.32 -0.22 54 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.55 -0.16 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.73 -0.20 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.94 -0.35 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.18 -0.27 54 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.42 -0.41 54 0 25 0
29SEP27 15.00 P 2.84 2.84 2.84 2.68 -0.43 53 9 9 +9
29SEP27 15.50 P 3.18 3.18 3.18 2.96 -0.37 54 10 10 +10
29SEP27 16.00 P 3.48 3.48 3.48 3.24 -0.41 54 15 15 +15
29SEP27 16.50 P 3.83 3.83 3.83 3.54 -0.43 54 15 15 +15
29SEP27 17.00 P 4.16 4.16 4.16 3.85 -0.46 54 15 15 +15
29SEP27 17.50 P 0.00 0.00 0.00 4.15 -0.47 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.47 -0.46 54 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 4.81 -0.46 54 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.15 -0.47 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.50 -0.49 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.85 -0.51 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.59 -0.52 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.34 -0.57 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.14 -0.57 54 0 0 0
TOTAL PUT 1,987 5,289 +265
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$ 5.475
29SEP26 3.40 C 0.00 0.00 0.00 2.09 +0.23 121 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.99 +0.23 115 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.89 +0.23 108 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.79 +0.23 102 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.69 +0.23 96 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.58 +0.22 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.49 +0.23 84 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.39 +0.23 78 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 +0.22 72 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 +0.22 66 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 +0.22 61 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 +0.22 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 +0.22 59 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 +0.21 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 +0.20 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 +0.18 46 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 +0.19 48 0 163 0
29SEP26 5.25 C 0.26 0.30 0.26 0.32 +0.11 41 2 166 -2
29SEP26 5.50 C 0.16 0.20 0.16 0.19 +0.07 44 54 193 +12
29SEP26 5.75 C 0.06 0.10 0.06 0.11 +0.05 48 92 712 -30
29SEP26 6.00 C 0.03 0.04 0.03 0.05 +0.02 46 22 1,036 +2
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 46 0 244 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 166 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 563 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 152 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 175 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.99 +0.22 52 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.90 +0.23 64 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.80 +0.22 60 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.70 +0.22 56 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.60 +0.22 52 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.50 +0.22 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.41 +0.22 51 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.31 +0.21 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.21 +0.21 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.12 +0.20 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.03 +0.20 44 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.94 +0.19 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.85 +0.18 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.77 +0.17 42 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.69 +0.17 42 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.63 +0.15 44 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.47 +0.13 44 0 109 0
29OCT26 5.50 C 0.34 0.34 0.34 0.34 +0.10 44 30 259 +15
29OCT26 5.75 C 0.00 0.00 0.00 0.24 +0.08 44 0 88 0
29OCT26 6.00 C 0.00 0.00 0.00 0.16 +0.05 44 0 136 0
29OCT26 6.25 C 0.00 0.00 0.00 0.11 +0.04 45 0 200 0
29OCT26 6.50 C 0.06 0.09 0.06 0.07 +0.03 45 32 117 +32
29OCT26 6.75 C 0.00 0.00 0.00 0.05 +0.02 46 0 72 0
29OCT26 7.00 C 0.05 0.05 0.05 0.03 +0.01 46 1 29 +1
29OCT26 7.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 1.62 +0.20 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.53 +0.20 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.44 +0.20 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.35 +0.20 47 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.26 +0.19 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.18 +0.19 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.08 +0.17 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.00 +0.16 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.93 +0.17 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.86 +0.17 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.79 +0.17 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.72 +0.14 44 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.57 +0.13 44 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.45 +0.11 45 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.35 +0.10 45 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.27 +0.09 46 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 +0.07 46 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.15 +0.05 46 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.11 +0.04 46 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.06 +0.03 46 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 52 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.13 +0.20 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.03 +0.19 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.94 +0.20 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.86 +0.21 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.76 +0.21 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.66 +0.19 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.57 +0.19 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.49 +0.19 48 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.40 +0.18 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.31 +0.18 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.24 +0.19 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.15 +0.17 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 +0.17 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 +0.17 45 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 +0.16 45 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 +0.15 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 +0.15 45 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 +0.12 44 0 51 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 +0.11 44 0 300 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 +0.10 45 0 119 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 +0.08 45 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 +0.07 45 0 65 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 +0.06 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 +0.04 45 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.03 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 +0.01 43 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.02 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.02 45 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.02 46 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR27 3.40 C 0.00 0.00 0.00 2.20 +0.22 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.11 +0.22 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.03 +0.22 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.94 +0.22 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.85 +0.21 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.77 +0.21 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.69 +0.21 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.61 +0.19 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.53 +0.20 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.45 +0.17 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.38 +0.17 45 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.31 +0.16 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.23 +0.15 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.16 +0.14 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.10 +0.14 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.05 +0.14 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.99 +0.14 44 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.85 +0.13 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.73 +0.11 43 0 90 0
30MAR27 5.75 C 0.00 0.00 0.00 0.63 +0.11 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 +0.10 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.46 +0.09 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 +0.07 44 0 51 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 +0.07 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 +0.05 43 0 435 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 +0.05 43 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 +0.05 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.03 43 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 +0.03 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 +0.03 44 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.03 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.27 +0.22 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.19 +0.22 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.10 +0.22 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.02 +0.21 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.94 +0.21 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.86 +0.21 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.78 +0.20 46 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.71 +0.20 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.64 +0.20 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.56 +0.17 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.50 +0.19 45 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.43 +0.16 45 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.36 +0.15 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.30 +0.15 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.24 +0.16 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.19 +0.15 44 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.13 +0.14 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.00 +0.13 43 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.85 +0.09 42 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.78 +0.13 43 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.66 +0.09 42 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 +0.12 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 +0.08 42 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 +0.08 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.40 +0.07 43 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 +0.06 43 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 +0.06 43 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 +0.05 43 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 +0.04 43 0 46 0
29SEP27 4.20 C 0.00 0.00 0.00 1.71 +0.19 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.64 +0.16 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.58 +0.16 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.51 +0.15 43 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.45 +0.14 43 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.39 +0.14 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.34 +0.17 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.28 +0.16 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.23 +0.13 43 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.11 +0.15 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.00 +0.14 43 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.90 +0.13 43 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.81 +0.12 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.73 +0.11 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.66 +0.10 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.60 +0.09 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.54 +0.09 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.49 +0.09 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.44 +0.08 43 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.38 +0.06 43 0 1 0
29SEP27 8.00 C 0.30 0.30 0.30 0.35 +0.06 43 1 1 +1
TOTAL CALL 234 11,026 +31
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 114 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 107 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 -0.01 51 0 289 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.02 46 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.02 48 0 322 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 -0.04 47 0 233 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 1,260 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 -0.10 44 0 207 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 -0.14 47 0 385 0
29SEP26 5.75 P 0.42 0.42 0.42 0.38 -0.18 48 2 628 +2
29SEP26 6.00 P 0.00 0.00 0.00 0.58 -0.17 50 0 548 0
29SEP26 6.25 P 0.00 0.00 0.00 0.81 -0.20 56 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 -0.21 62 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.29 -0.21 65 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.53 -0.22 64 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.78 -0.22 71 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.03 -0.22 78 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.28 -0.22 85 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.53 -0.22 92 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.78 -0.22 98 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.03 -0.22 104 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.28 -0.22 109 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.53 -0.22 115 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.78 -0.22 120 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.03 -0.22 125 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.28 -0.22 131 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.53 -0.22 136 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.03 -0.22 145 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.53 -0.22 154 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.03 -0.22 162 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.53 -0.22 170 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.03 -0.22 177 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.02 -0.01 45 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 -0.01 45 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.05 -0.03 44 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 -0.03 45 0 54 0
29OCT26 4.80 P 0.11 0.11 0.11 0.08 -0.05 43 30 185 +20
29OCT26 4.90 P 0.00 0.00 0.00 0.11 -0.05 44 0 79 0
29OCT26 5.00 P 0.00 0.00 0.00 0.13 -0.07 43 0 161 0
29OCT26 5.25 P 0.00 0.00 0.00 0.22 -0.10 43 0 153 0
29OCT26 5.50 P 0.00 0.00 0.00 0.34 -0.13 43 0 105 0
29OCT26 5.75 P 0.00 0.00 0.00 0.50 -0.15 45 0 100 0
29OCT26 6.00 P 0.00 0.00 0.00 0.67 -0.17 45 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.88 -0.18 47 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 1.10 -0.19 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.32 -0.20 49 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.56 -0.20 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.80 -0.20 55 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.04 -0.21 55 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.28 -0.22 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.53 -0.22 58 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 -0.01 47 0 20 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 -0.02 46 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.09 -0.03 46 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.11 -0.03 46 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.13 -0.05 45 0 38 0
27NOV26 4.80 P 0.00 0.00 0.00 0.15 -0.06 44 0 28 0
27NOV26 4.90 P 0.00 0.00 0.00 0.18 -0.06 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.22 -0.06 45 0 44 0
27NOV26 5.25 P 0.00 0.00 0.00 0.31 -0.09 44 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.44 -0.12 45 0 211 0
27NOV26 5.75 P 0.00 0.00 0.00 0.59 -0.14 45 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.75 -0.15 44 0 12 0
27NOV26 6.25 P 0.00 0.00 0.00 0.94 -0.17 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.15 -0.17 47 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.36 -0.18 47 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.58 -0.19 46 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.81 -0.20 47 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.05 -0.20 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.29 -0.21 49 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.54 -0.21 53 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 -0.02 45 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.02 45 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.02 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.03 45 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.04 44 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.04 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.05 44 0 116 0
30DEC26 4.60 P 0.19 0.19 0.19 0.16 -0.05 44 5 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.06 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.07 44 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 -0.07 44 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 -0.08 44 0 326 0
30DEC26 5.25 P 0.39 0.39 0.39 0.39 -0.09 44 78 255 +37
30DEC26 5.50 P 0.00 0.00 0.00 0.51 -0.11 44 0 52 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 -0.13 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 -0.13 46 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.01 -0.15 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 -0.16 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.41 -0.16 46 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.62 -0.17 45 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.84 -0.19 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.07 -0.19 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.31 -0.19 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.54 -0.21 45 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.78 -0.22 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.03 -0.22 47 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.28 -0.22 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.53 -0.22 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.78 -0.22 55 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 -0.02 44 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 -0.03 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 -0.04 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 -0.05 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 -0.04 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 -0.04 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.06 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 -0.06 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 -0.06 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 -0.07 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 -0.07 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 -0.08 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 -0.09 42 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 -0.11 43 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 -0.12 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.94 -0.13 41 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.14 -0.14 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.32 -0.13 43 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.51 -0.14 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.71 -0.15 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.92 -0.16 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.14 -0.16 44 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.36 -0.19 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.59 -0.19 44 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.82 -0.19 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.05 -0.21 43 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 -0.02 44 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 -0.02 43 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 -0.02 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 -0.03 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.16 -0.04 42 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.19 -0.04 43 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 -0.05 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 -0.06 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 -0.06 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 -0.06 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 -0.06 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 -0.07 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 -0.06 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 -0.07 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 -0.07 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 -0.08 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.79 -0.08 43 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.94 -0.10 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.09 -0.12 43 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.26 -0.13 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.43 -0.12 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.64 -0.11 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.81 -0.13 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.01 -0.14 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.22 -0.17 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.42 -0.16 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.64 -0.16 43 0 4 0
29SEP27 4.20 P 0.35 0.35 0.35 0.33 -0.04 44 6 6 0
29SEP27 4.30 P 0.00 0.00 0.00 0.36 -0.05 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.40 -0.05 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 -0.05 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.48 -0.06 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.52 -0.06 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.56 -0.07 43 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.61 -0.07 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.65 -0.08 43 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.78 -0.08 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.91 -0.09 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.05 -0.11 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.21 -0.12 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.37 -0.13 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.55 -0.11 44 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.74 -0.10 44 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.90 -0.14 43 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.11 -0.13 43 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.29 -0.15 42 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.51 -0.14 43 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.70 -0.17 42 0 0 0
TOTAL PUT 121 9,243 +59
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$ 1.265
29SEP26 0.80 C 0.00 0.00 0.00 0.47 -0.04 128 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.42 -0.04 113 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.37 -0.04 99 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.32 -0.04 85 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.27 -0.04 72 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.22 -0.04 59 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.18 -0.03 69 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.13 -0.04 53 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.09 -0.04 50 0 4 0
29SEP26 1.25 C 0.00 0.00 0.00 0.06 -0.03 50 0 2 0
29SEP26 1.30 C 0.04 0.04 0.04 0.04 -0.03 53 3 21 +1
29SEP26 1.35 C 0.02 0.02 0.02 0.02 -0.02 48 1 22 0
29SEP26 1.40 C 0.01 0.01 0.01 0.01 -0.01 47 8 85 +8
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 58 0 126 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 67 0 270 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 76 0 812 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 85 0 316 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 93 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 100 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 107 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 114 0 198 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 121 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 127 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 133 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 139 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 150 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 160 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 170 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 179 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 188 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 196 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 204 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 211 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 218 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 225 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 232 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 238 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 244 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 250 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 255 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 261 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 266 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 271 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 276 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 280 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 285 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 289 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.48 -0.03 93 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.43 -0.03 83 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.38 -0.04 73 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.33 -0.04 64 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.28 -0.04 55 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.24 -0.04 57 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.20 -0.03 55 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.16 -0.04 52 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.13 -0.03 52 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.08 -0.02 52 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.06 -0.02 51 0 2 0
29OCT26 1.40 C 0.00 0.00 0.00 0.04 -0.03 48 0 219 0
29OCT26 1.45 C 0.00 0.00 0.00 0.03 -0.02 49 0 42 0
29OCT26 1.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 55 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 -0.02 44 0 74 0
29OCT26 1.60 C 0.02 0.02 0.02 0.01 -0.01 48 1 71 +1
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 80 0 49 0
27NOV26 0.85 C 0.00 0.00 0.00 0.43 -0.04 62 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.39 -0.03 66 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.34 -0.04 58 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.30 -0.03 58 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.26 -0.03 57 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.22 -0.03 54 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.19 -0.03 55 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.16 -0.03 54 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.13 -0.03 52 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.11 -0.02 53 0 1 0
27NOV26 1.35 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
27NOV26 1.40 C 0.08 0.08 0.08 0.08 -0.02 56 2 4 +2
27NOV26 1.45 C 0.00 0.00 0.00 0.06 -0.02 53 0 5 0
27NOV26 1.50 C 0.05 0.05 0.05 0.05 -0.02 54 3 3 0
27NOV26 1.55 C 0.00 0.00 0.00 0.04 -0.02 54 0 23 0
27NOV26 1.60 C 0.00 0.00 0.00 0.03 -0.02 52 0 1 0
27NOV26 1.65 C 0.00 0.00 0.00 0.02 -0.02 50 0 5 0
27NOV26 1.70 C 0.03 0.03 0.03 0.01 -0.02 44 1 7 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 4 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 62 0 29 0
30DEC26 0.80 C 0.00 0.00 0.00 0.49 -0.04 68 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.44 -0.04 60 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.40 -0.04 61 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.36 -0.03 61 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.32 -0.03 59 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.28 -0.03 56 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.25 -0.03 57 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.21 -0.03 53 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.19 -0.03 56 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.17 -0.02 58 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.15 -0.02 58 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.13 -0.01 58 0 24 0
30DEC26 1.40 C 0.00 0.00 0.00 0.11 -0.02 57 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.10 -0.01 59 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.08 -0.02 56 0 18 0
30DEC26 1.55 C 0.00 0.00 0.00 0.07 -0.02 57 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.06 -0.02 57 0 6 0
30DEC26 1.65 C 0.00 0.00 0.00 0.05 -0.02 56 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.04 -0.02 55 0 3 0
30DEC26 1.75 C 0.00 0.00 0.00 0.03 -0.02 53 0 176 0
30DEC26 1.80 C 0.00 0.00 0.00 0.02 -0.02 50 0 420 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 -0.02 44 0 188 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 -0.01 47 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30DEC26 2.00 C 0.03 0.03 0.03 0.01 0.00 51 2 38 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 63 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 69 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 72 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 75 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 86 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 90 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 102 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.51 -0.04 60 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.47 -0.04 59 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.43 -0.03 58 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.39 -0.04 56 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.36 -0.03 57 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.32 -0.03 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.29 -0.03 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.26 -0.04 53 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.25 -0.02 57 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.22 -0.03 55 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.16 -0.03 55 0 28 0
30MAR27 1.45 C 0.00 0.00 0.00 0.15 -0.02 56 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.12 -0.02 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.11 -0.02 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
30MAR27 1.70 C 0.10 0.10 0.10 0.09 -0.02 56 2 4 +2
30MAR27 1.75 C 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.06 -0.02 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.05 -0.02 53 0 3 0
30MAR27 1.95 C 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.02 -0.02 47 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 -0.02 43 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.54 -0.03 61 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.50 -0.03 59 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.46 -0.03 57 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.43 -0.03 58 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.39 -0.03 55 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.36 -0.03 54 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.33 -0.03 54 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.31 -0.03 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.28 -0.03 53 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.26 -0.03 54 0 93 0
29JUN27 1.30 C 0.00 0.00 0.00 0.24 -0.03 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.22 -0.03 54 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.21 -0.01 55 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.19 -0.02 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.17 -0.03 53 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.16 -0.03 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.12 -0.03 53 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.11 -0.03 53 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.10 -0.03 53 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.08 -0.03 52 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 8 0
29JUN27 2.10 C 0.00 0.00 0.00 0.05 -0.03 50 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.04 -0.03 49 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.03 -0.03 48 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 77 0
29SEP27 0.85 C 0.51 0.51 0.51 0.53 -0.03 60 1 1 +1
29SEP27 0.90 C 0.00 0.00 0.00 0.49 -0.03 57 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.46 -0.03 57 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.43 -0.03 57 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.40 -0.03 56 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.37 -0.03 55 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.35 -0.02 56 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.32 -0.03 54 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.31 -0.02 56 0 1 0
29SEP27 1.30 C 0.00 0.00 0.00 0.29 -0.02 56 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.26 -0.03 54 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.25 -0.03 55 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.23 -0.02 55 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.22 -0.02 55 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.21 -0.02 56 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.20 -0.01 57 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.16 -0.02 56 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.15 -0.02 56 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
TOTAL CALL 24 9,655 +15
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 155 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 122 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 91 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29SEP26 1.15 P 0.01 0.01 0.01 0.01 0.00 48 20 50 +20
29SEP26 1.20 P 0.02 0.02 0.02 0.02 0.00 45 25 114 -1
29SEP26 1.25 P 0.00 0.00 0.00 0.04 +0.01 46 0 187 0
29SEP26 1.30 P 0.00 0.00 0.00 0.07 +0.02 49 0 204 0
29SEP26 1.35 P 0.00 0.00 0.00 0.11 +0.03 55 0 230 0
29SEP26 1.40 P 0.00 0.00 0.00 0.15 +0.03 56 0 187 0
29SEP26 1.45 P 0.00 0.00 0.00 0.19 +0.03 50 0 923 0
29SEP26 1.50 P 0.00 0.00 0.00 0.24 +0.04 60 0 340 0
29SEP26 1.55 P 0.27 0.28 0.27 0.29 +0.04 68 3 65 +3
29SEP26 1.60 P 0.00 0.00 0.00 0.34 +0.04 76 0 54 0
29SEP26 1.65 P 0.00 0.00 0.00 0.39 +0.04 83 0 18 -6
29SEP26 1.70 P 0.44 0.44 0.44 0.44 +0.04 91 5 42 -4
29SEP26 1.75 P 0.00 0.00 0.00 0.49 +0.04 97 0 19 -1
29SEP26 1.80 P 0.00 0.00 0.00 0.54 +0.04 104 0 21 -3
29SEP26 1.85 P 0.00 0.00 0.00 0.59 +0.04 110 0 8 -8
29SEP26 1.90 P 0.00 0.00 0.00 0.64 +0.05 116 0 0 -197
29SEP26 1.95 P 0.00 0.00 0.00 0.69 +0.05 122 0 190 0
29SEP26 2.00 P 0.00 0.00 0.00 0.74 +0.05 128 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.84 +0.05 139 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.94 +0.03 148 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 1.04 +0.05 158 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.14 +0.05 166 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.24 +0.05 175 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.34 +0.04 183 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.44 +0.05 191 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.54 +0.05 198 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.64 +0.05 206 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.74 +0.05 213 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.84 +0.05 219 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.94 +0.05 225 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.04 +0.04 231 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.14 +0.05 237 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.24 +0.05 242 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.34 +0.05 247 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.44 +0.05 253 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.54 +0.05 258 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.64 +0.05 263 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.74 +0.05 268 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.84 +0.05 272 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.94 +0.05 277 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.02 +0.01 55 0 14 0
29OCT26 1.10 P 0.00 0.00 0.00 0.03 +0.01 54 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.04 +0.01 51 0 92 0
29OCT26 1.20 P 0.05 0.05 0.05 0.05 +0.01 46 30 45 +28
29OCT26 1.25 P 0.07 0.07 0.07 0.07 0.00 44 4 90 +4
29OCT26 1.30 P 0.00 0.00 0.00 0.11 +0.02 52 0 49 0
29OCT26 1.35 P 0.00 0.00 0.00 0.14 +0.02 51 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.17 +0.02 48 0 36 0
29OCT26 1.45 P 0.00 0.00 0.00 0.21 +0.02 49 0 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.26 +0.03 55 0 33 0
29OCT26 1.55 P 0.00 0.00 0.00 0.30 +0.03 53 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.35 +0.04 58 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.39 +0.03 51 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.44 +0.04 55 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.49 +0.03 60 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.54 +0.03 64 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.59 +0.04 68 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.64 +0.05 71 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.69 +0.05 75 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.74 +0.04 78 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 0.00 51 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 0.00 51 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 0.00 49 0 1 0
27NOV26 1.15 P 0.06 0.06 0.06 0.06 +0.01 51 36 131 +36
27NOV26 1.20 P 0.00 0.00 0.00 0.08 0.00 50 0 8 0
27NOV26 1.25 P 0.00 0.00 0.00 0.11 +0.01 53 0 32 0
27NOV26 1.30 P 0.00 0.00 0.00 0.14 +0.02 54 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.17 +0.02 54 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.20 +0.02 52 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.24 +0.03 54 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.28 +0.03 55 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.32 +0.03 55 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.36 +0.03 54 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.41 +0.03 58 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.45 +0.03 55 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.50 +0.03 59 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.54 +0.03 52 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.59 +0.03 55 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.64 +0.03 58 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.69 +0.03 61 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.74 +0.03 64 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 0.00 56 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 0.00 56 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 55 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.05 0.00 53 0 9 0
30DEC26 1.10 P 0.00 0.00 0.00 0.07 +0.01 55 0 83 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 +0.01 55 0 22 0
30DEC26 1.20 P 0.00 0.00 0.00 0.11 +0.01 54 0 244 0
30DEC26 1.25 P 0.00 0.00 0.00 0.13 +0.01 52 0 73 0
30DEC26 1.30 P 0.00 0.00 0.00 0.16 +0.01 53 0 124 0
30DEC26 1.35 P 0.00 0.00 0.00 0.19 +0.01 53 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.23 +0.03 55 0 56 0
30DEC26 1.45 P 0.26 0.26 0.26 0.26 +0.02 54 1 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.30 +0.02 55 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.34 +0.02 55 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.38 +0.02 55 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.42 +0.02 54 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.47 +0.03 58 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.51 +0.02 56 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.56 +0.03 59 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.60 +0.02 56 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.65 +0.03 59 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.69 +0.02 52 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.74 +0.03 55 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.84 +0.03 59 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.94 +0.03 64 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.04 +0.04 68 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.14 +0.04 71 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.24 +0.04 75 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.34 +0.04 78 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.44 +0.04 82 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.54 +0.04 85 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.64 +0.04 88 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.74 +0.04 91 0 1 0
30DEC26 3.10 P 0.00 0.00 0.00 1.84 +0.04 94 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.94 +0.04 97 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.04 +0.04 99 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.14 +0.04 102 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.24 +0.04 104 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.34 +0.04 107 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.44 +0.04 109 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.54 +0.04 111 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.64 +0.04 113 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 +0.01 59 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 +0.01 55 0 2 0
30MAR27 1.00 P 0.00 0.00 0.00 0.07 0.00 53 0 4 0
30MAR27 1.05 P 0.08 0.08 0.08 0.09 +0.01 54 2 8 +2
30MAR27 1.10 P 0.00 0.00 0.00 0.11 +0.01 54 0 49 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 +0.01 53 0 39 0
30MAR27 1.20 P 0.00 0.00 0.00 0.15 0.00 52 0 6 0
30MAR27 1.25 P 0.00 0.00 0.00 0.18 +0.01 53 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.21 +0.01 54 0 7 0
30MAR27 1.35 P 0.00 0.00 0.00 0.24 +0.01 54 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.27 +0.02 53 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.31 +0.02 55 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.34 +0.02 53 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.38 +0.02 54 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.42 +0.02 55 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.46 +0.02 55 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.50 +0.02 55 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.54 +0.02 55 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.59 +0.03 57 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.63 +0.02 56 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.67 +0.02 55 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.72 +0.03 57 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.76 +0.02 55 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.85 +0.02 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.95 +0.03 58 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.04 +0.03 54 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.14 +0.03 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.24 +0.04 60 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.34 +0.04 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.44 +0.04 65 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.54 +0.04 68 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.64 +0.04 70 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.74 +0.04 73 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.84 +0.04 75 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.94 +0.04 77 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.04 +0.04 79 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.14 +0.04 81 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.24 +0.04 83 0 1 -1
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 54 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 0.00 53 0 1 0
29JUN27 1.00 P 0.09 0.09 0.09 0.10 +0.01 54 1 81 +1
29JUN27 1.05 P 0.00 0.00 0.00 0.12 +0.01 54 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 +0.01 53 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.16 +0.01 53 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.19 +0.01 53 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.21 +0.01 52 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.24 +0.01 52 0 35 0
29JUN27 1.35 P 0.00 0.00 0.00 0.28 +0.02 54 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.31 +0.02 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.34 +0.02 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.38 +0.02 54 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.41 +0.02 53 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.45 +0.02 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.49 +0.02 54 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.53 +0.02 55 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.57 +0.02 54 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.61 +0.02 54 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.66 +0.03 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.70 +0.02 56 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.74 +0.02 55 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.79 +0.03 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.87 +0.02 55 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.96 +0.02 54 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.06 +0.03 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.15 +0.03 56 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.24 +0.02 53 0 21 0
29SEP27 0.85 P 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.11 +0.02 55 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.12 0.00 53 0 2 0
29SEP27 1.05 P 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.25 +0.02 54 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.28 +0.03 54 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.31 +0.02 54 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.34 +0.02 54 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.40 +0.01 52 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.44 +0.02 53 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.48 +0.02 54 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.52 +0.02 54 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.56 +0.02 55 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.60 +0.02 55 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.64 +0.02 55 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.68 +0.02 55 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.72 +0.02 55 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.77 +0.03 57 0 0 0
TOTAL PUT 127 6,445 -127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SGM - SD GOLD CLOSING PRICE HK$ 24.500
18SEP26 17.25 C 0.00 0.00 0.00 7.26 +0.10 129 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 7.01 +0.10 124 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 6.76 +0.10 119 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 6.51 +0.10 114 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 6.26 +0.10 109 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 6.01 +0.10 104 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 5.76 +0.10 100 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 5.51 +0.10 95 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 5.26 +0.10 90 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 5.01 +0.09 86 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 4.76 +0.09 81 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 4.51 -0.01 77 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 4.02 +0.08 82 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 3.53 +0.07 79 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 3.05 +0.05 77 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 2.59 +0.03 78 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 2.15 0.00 77 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 1.75 -0.02 78 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 1.34 -0.09 72 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 1.03 -0.12 73 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.77 -0.10 74 0 13 0
18SEP26 25.00 C 0.60 0.75 0.60 0.56 -0.11 75 12 54 +12
18SEP26 25.50 C 0.74 0.80 0.74 0.40 -0.10 76 4 39 0
18SEP26 26.00 C 0.54 0.54 0.54 0.28 -0.08 77 12 17 -12
18SEP26 26.50 C 0.38 0.38 0.37 0.19 -0.07 78 45 19 -11
18SEP26 27.00 C 0.29 0.29 0.29 0.12 -0.06 77 15 200 0
18SEP26 27.50 C 0.00 0.00 0.00 0.08 -0.04 79 0 15 0
18SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.03 79 0 15 0
18SEP26 28.50 C 0.00 0.00 0.00 0.03 -0.03 79 0 27 0
18SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.02 81 0 10 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 1 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 7.27 - 78 0 0 -
25SEP26 17.50 C 0.00 0.00 0.00 7.02 - 75 0 0 -
25SEP26 17.75 C 0.00 0.00 0.00 6.77 - 71 0 0 -
25SEP26 18.00 C 0.00 0.00 0.00 6.52 - 68 0 0 -
25SEP26 18.25 C 0.00 0.00 0.00 6.27 - 65 0 0 -
25SEP26 18.50 C 0.00 0.00 0.00 6.02 - 62 0 0 -
25SEP26 18.75 C 0.00 0.00 0.00 5.77 - 58 0 0 -
25SEP26 19.00 C 0.00 0.00 0.00 5.51 - 0 0 0 -
25SEP26 19.25 C 0.00 0.00 0.00 5.29 - 69 0 0 -
25SEP26 19.50 C 0.00 0.00 0.00 5.05 - 70 0 0 -
25SEP26 19.75 C 0.00 0.00 0.00 4.80 - 67 0 0 -
25SEP26 20.00 C 0.00 0.00 0.00 4.56 - 67 0 0 -
25SEP26 20.50 C 0.00 0.00 0.00 4.08 - 65 0 0 -
25SEP26 21.00 C 0.00 0.00 0.00 3.62 - 65 0 0 -
25SEP26 21.50 C 0.00 0.00 0.00 3.18 - 65 0 0 -
25SEP26 22.00 C 0.00 0.00 0.00 2.76 - 65 0 0 -
25SEP26 22.50 C 0.00 0.00 0.00 2.37 - 65 0 0 -
25SEP26 23.00 C 0.00 0.00 0.00 2.01 - 65 0 0 -
25SEP26 23.50 C 0.00 0.00 0.00 1.63 - 62 0 0 -
25SEP26 24.00 C 0.00 0.00 0.00 1.34 - 63 0 0 -
25SEP26 24.50 C 0.00 0.00 0.00 1.09 - 63 0 0 -
25SEP26 25.00 C 0.00 0.00 0.00 0.88 - 64 0 0 -
25SEP26 25.50 C 0.00 0.00 0.00 0.69 - 64 0 0 -
25SEP26 26.00 C 0.78 0.78 0.78 0.56 - 65 100 100 -
25SEP26 26.50 C 0.64 0.64 0.64 0.43 - 65 15 15 -
25SEP26 27.00 C 0.57 0.57 0.51 0.34 - 66 56 56 -
25SEP26 27.50 C 0.00 0.00 0.00 0.25 - 66 0 0 -
25SEP26 28.00 C 0.00 0.00 0.00 0.19 - 66 0 0 -
25SEP26 28.50 C 0.32 0.32 0.27 0.14 - 66 30 30 -
25SEP26 29.00 C 0.00 0.00 0.00 0.10 - 66 0 0 -
25SEP26 29.50 C 0.00 0.00 0.00 0.07 - 66 0 0 -
25SEP26 30.00 C 0.00 0.00 0.00 0.05 - 66 0 0 -
25SEP26 30.50 C 0.00 0.00 0.00 0.04 - 67 0 0 -
25SEP26 31.00 C 0.00 0.00 0.00 0.03 - 68 0 0 -
25SEP26 31.50 C 0.00 0.00 0.00 0.02 - 68 0 0 -
25SEP26 32.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 32.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 33.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
25SEP26 33.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
25SEP26 34.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
25SEP26 34.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 8.52 +0.10 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.02 +0.08 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.52 +0.09 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.03 +0.09 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.53 +0.09 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.04 +0.05 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.55 +0.08 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.05 +0.03 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.59 +0.02 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.68 +0.03 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.85 +0.01 62 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 2.13 -0.01 63 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 1.48 -0.10 61 0 1,265 0
29SEP26 25.00 C 0.00 0.00 0.00 1.01 -0.12 61 0 157 0
29SEP26 26.00 C 1.21 1.21 1.21 0.67 -0.09 62 75 287 -75
29SEP26 27.00 C 0.67 0.74 0.62 0.42 -0.08 62 75 2,588 +15
29SEP26 28.00 C 0.52 0.52 0.47 0.27 -0.05 63 60 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.03 63 0 496 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.03 63 0 901 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.02 63 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 80 0
29OCT26 16.00 C 0.00 0.00 0.00 8.58 +0.09 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.10 +0.09 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.61 +0.08 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.14 +0.08 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.67 +0.08 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.21 +0.07 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.77 +0.07 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.31 +0.04 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.89 +0.03 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.13 +0.05 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.41 +0.03 56 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.78 +0.02 56 0 15 0
29OCT26 24.00 C 2.25 2.25 2.18 2.18 -0.03 55 4 73 -2
29OCT26 25.00 C 0.00 0.00 0.00 1.71 -0.06 55 0 10,130 0
29OCT26 26.00 C 1.50 1.50 1.50 1.36 -0.06 56 50 249 0
29OCT26 27.00 C 1.56 1.56 1.56 1.06 -0.04 56 15 420 -15
29OCT26 28.00 C 0.00 0.00 0.00 0.83 -0.01 57 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.63 -0.01 57 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.46 -0.02 57 0 34 0
29OCT26 31.00 C 0.00 0.00 0.00 0.34 -0.01 57 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.25 -0.01 57 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.18 -0.01 57 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.13 -0.01 57 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.07 0.00 57 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.69 -0.03 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.22 -0.08 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.76 -0.06 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.31 -0.09 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.88 -0.11 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.48 -0.02 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.07 -0.08 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.64 -0.09 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.30 -0.02 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.52 -0.11 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.87 +0.02 55 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.19 -0.09 53 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 2.68 -0.07 54 0 75 0
27NOV26 25.00 C 0.00 0.00 0.00 2.24 -0.07 54 0 420 0
27NOV26 26.00 C 0.00 0.00 0.00 1.85 -0.09 54 0 1,065 0
27NOV26 27.00 C 0.00 0.00 0.00 1.55 -0.08 55 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 1.31 -0.03 56 0 140 0
27NOV26 29.00 C 0.00 0.00 0.00 1.08 -0.02 56 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.87 -0.02 56 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.70 -0.02 56 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.56 -0.02 56 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.45 -0.02 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.36 -0.01 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.28 -0.02 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.22 -0.02 56 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 8.82 -0.15 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.38 -0.05 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.94 -0.16 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.52 -0.13 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.11 -0.14 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.71 -0.14 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.32 -0.11 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.94 -0.11 54 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 5.58 -0.14 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.91 -0.10 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.28 -0.12 54 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.61 -0.10 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 3.12 -0.08 52 0 759 0
30DEC26 25.00 C 0.00 0.00 0.00 2.68 -0.09 53 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 2.30 -0.09 53 0 665 0
30DEC26 27.00 C 0.00 0.00 0.00 1.97 -0.09 53 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 1.70 -0.08 54 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 1.46 -0.07 54 0 692 0
30DEC26 30.00 C 0.00 0.00 0.00 1.26 -0.04 55 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 1.06 -0.04 55 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.87 -0.03 54 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 -0.05 54 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.63 -0.03 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.52 -0.03 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 -0.02 55 0 45 0
30MAR27 16.00 C 0.00 0.00 0.00 9.24 -0.09 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.83 -0.08 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.44 -0.12 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.06 -0.11 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.69 -0.10 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.33 -0.08 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.99 -0.14 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.65 -0.11 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.33 -0.22 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.72 -0.11 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.22 -0.05 53 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 4.63 -0.11 52 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 4.17 -0.11 52 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.75 -0.12 53 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 3.44 -0.05 54 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 2.97 -0.12 52 0 2,205 0
30MAR27 28.00 C 0.00 0.00 0.00 2.74 -0.10 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.44 -0.10 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.17 -0.11 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.93 -0.11 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.72 -0.10 53 0 6 0
30MAR27 33.00 C 0.00 0.00 0.00 1.53 -0.10 53 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 1.35 -0.10 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.20 -0.10 53 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 1.07 -0.09 53 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 9.74 +0.02 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.37 -0.06 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.01 0.00 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.67 -0.01 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.34 0.00 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.01 -0.16 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.70 +0.01 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.40 -0.15 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.10 -0.17 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.55 -0.16 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.02 -0.13 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.55 -0.14 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.10 -0.14 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.69 -0.15 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 4.31 -0.03 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.94 -0.06 54 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 3.63 -0.07 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 3.35 -0.07 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.07 -0.01 55 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 2.89 -0.05 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.65 -0.08 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.35 -0.11 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.17 -0.14 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.99 -0.16 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.82 -0.15 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.06 - 54 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 8.76 +0.02 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.46 +0.02 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.16 +0.02 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.88 +0.01 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.61 0.00 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.98 -0.12 53 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.50 -0.11 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.05 -0.11 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.65 -0.09 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.26 -0.09 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.93 -0.08 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.60 -0.11 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.31 -0.11 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.06 -0.09 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.80 -0.06 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.57 -0.06 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.35 -0.05 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.04 -0.12 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.82 -0.12 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.64 -0.12 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.47 -0.12 54 0 0 0
TOTAL CALL 568 41,751 -88
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.02 83 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.05 -0.04 80 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.06 79 0 30 0
18SEP26 22.50 P 0.15 0.15 0.15 0.15 -0.09 78 14 95 0
18SEP26 23.00 P 0.20 0.30 0.20 0.25 -0.11 79 257 188 -57
18SEP26 23.50 P 0.31 0.36 0.29 0.39 -0.13 79 84 324 +28
18SEP26 24.00 P 0.40 0.45 0.39 0.58 -0.15 79 59 162 +1
18SEP26 24.50 P 0.65 0.65 0.65 0.81 -0.15 79 30 213 +30
18SEP26 25.00 P 0.00 0.00 0.00 1.11 -0.18 81 0 48 0
18SEP26 25.50 P 0.00 0.00 0.00 1.45 -0.17 82 0 30 0
18SEP26 26.00 P 0.00 0.00 0.00 1.77 -0.18 77 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 2.18 -0.16 77 0 15 0
18SEP26 27.00 P 0.00 0.00 0.00 2.61 -0.15 77 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 3.07 -0.14 78 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 3.54 -0.13 78 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 4.02 -0.12 77 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.59 -0.03 109 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 5.05 -0.10 105 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.50 -0.14 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 6.05 -0.10 120 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.50 -0.13 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 7.00 -0.10 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 8.00 -0.10 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.50 -0.10 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 9.00 -0.10 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 10.00 -0.10 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 11.00 -0.10 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 11.50 -0.10 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 12.00 -0.10 0 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 - 86 0 0 -
25SEP26 17.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
25SEP26 17.75 P 0.00 0.00 0.00 0.01 - 80 0 0 -
25SEP26 18.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
25SEP26 18.25 P 0.00 0.00 0.00 0.01 - 74 0 0 -
25SEP26 18.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
25SEP26 18.75 P 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 19.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 19.25 P 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 19.50 P 0.00 0.00 0.00 0.02 - 65 0 0 -
25SEP26 19.75 P 0.00 0.00 0.00 0.03 - 66 0 0 -
25SEP26 20.00 P 0.00 0.00 0.00 0.04 - 66 0 0 -
25SEP26 20.50 P 0.00 0.00 0.00 0.07 - 67 0 0 -
25SEP26 21.00 P 0.00 0.00 0.00 0.11 - 66 0 0 -
25SEP26 21.50 P 0.00 0.00 0.00 0.17 - 66 0 0 -
25SEP26 22.00 P 0.00 0.00 0.00 0.25 - 66 0 0 -
25SEP26 22.50 P 0.33 0.33 0.24 0.36 - 66 60 60 -
25SEP26 23.00 P 0.45 0.45 0.45 0.50 - 66 12 12 -
25SEP26 23.50 P 0.00 0.00 0.00 0.68 - 67 0 0 -
25SEP26 24.00 P 0.00 0.00 0.00 0.89 - 67 0 0 -
25SEP26 24.50 P 0.00 0.00 0.00 1.14 - 68 0 0 -
25SEP26 25.00 P 0.00 0.00 0.00 1.42 - 67 0 0 -
25SEP26 25.50 P 0.00 0.00 0.00 1.75 - 69 0 0 -
25SEP26 26.00 P 0.00 0.00 0.00 2.04 - 65 0 0 -
25SEP26 26.50 P 0.00 0.00 0.00 2.41 - 65 0 0 -
25SEP26 27.00 P 0.00 0.00 0.00 2.81 - 66 0 0 -
25SEP26 27.50 P 0.00 0.00 0.00 3.22 - 65 0 0 -
25SEP26 28.00 P 0.00 0.00 0.00 3.66 - 65 0 0 -
25SEP26 28.50 P 0.00 0.00 0.00 4.11 - 65 0 0 -
25SEP26 29.00 P 0.00 0.00 0.00 4.59 - 67 0 0 -
25SEP26 29.50 P 0.00 0.00 0.00 5.12 - 77 0 0 -
25SEP26 30.00 P 0.00 0.00 0.00 5.63 - 84 0 0 -
25SEP26 30.50 P 0.00 0.00 0.00 6.11 - 85 0 0 -
25SEP26 31.00 P 0.00 0.00 0.00 6.54 - 76 0 0 -
25SEP26 31.50 P 0.00 0.00 0.00 7.05 - 83 0 0 -
25SEP26 32.00 P 0.00 0.00 0.00 7.56 - 89 0 0 -
25SEP26 32.50 P 0.00 0.00 0.00 8.00 - 0 0 0 -
25SEP26 33.00 P 0.00 0.00 0.00 8.52 - 85 0 0 -
25SEP26 33.50 P 0.00 0.00 0.00 9.00 - 0 0 0 -
25SEP26 34.00 P 0.00 0.00 0.00 9.50 - 0 0 0 -
25SEP26 34.50 P 0.00 0.00 0.00 10.00 - 0 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.02 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.03 63 0 182 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.06 63 0 585 0
29SEP26 22.00 P 0.22 0.22 0.22 0.34 -0.08 64 60 232 -23
29SEP26 23.00 P 0.46 0.51 0.46 0.62 -0.08 64 35 324 -15
29SEP26 24.00 P 0.00 0.00 0.00 1.02 -0.09 64 0 63 0
29SEP26 25.00 P 0.00 0.00 0.00 1.56 -0.09 65 0 326 0
29SEP26 26.00 P 0.00 0.00 0.00 2.16 -0.15 63 0 85 0
29SEP26 27.00 P 0.00 0.00 0.00 2.91 -0.14 63 0 2,114 0
29SEP26 28.00 P 0.00 0.00 0.00 3.74 -0.13 63 0 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 4.63 -0.21 63 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 5.67 -0.06 76 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.54 -0.18 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.60 -0.05 84 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.52 -0.14 74 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.50 -0.10 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.50 -0.10 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 -0.02 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 -0.02 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.20 -0.03 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.27 -0.03 57 0 0 0
29OCT26 20.00 P 0.33 0.33 0.33 0.35 -0.04 57 15 20,030 +15
29OCT26 21.00 P 0.51 0.51 0.47 0.57 -0.05 57 30 162 +30
29OCT26 22.00 P 0.00 0.00 0.00 0.86 -0.07 57 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 1.24 -0.05 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.70 -0.05 58 0 124 0
29OCT26 25.00 P 1.81 1.81 1.81 2.25 -0.08 58 15 355 +15
29OCT26 26.00 P 2.35 2.35 2.35 2.88 -0.06 59 15 227 +15
29OCT26 27.00 P 0.00 0.00 0.00 3.48 -0.10 56 0 535 0
29OCT26 28.00 P 0.00 0.00 0.00 4.22 -0.11 56 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 5.13 0.00 61 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 5.96 -0.01 60 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 6.89 +0.03 63 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 7.80 +0.03 64 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.70 -0.01 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.56 -0.10 56 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.53 -0.10 56 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.61 0.00 69 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.16 -0.02 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 -0.02 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.27 -0.04 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.35 -0.04 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.43 -0.05 56 0 45 0
27NOV26 19.50 P 0.49 0.50 0.47 0.54 -0.05 56 60 165 +60
27NOV26 20.00 P 0.56 0.56 0.56 0.65 -0.06 56 15 300 +15
27NOV26 21.00 P 0.00 0.00 0.00 0.93 -0.06 56 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.28 -0.05 56 0 2 0
27NOV26 23.00 P 0.00 0.00 0.00 1.70 -0.06 57 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 2.15 -0.07 56 0 13 0
27NOV26 25.00 P 2.49 2.49 2.31 2.75 -0.02 57 30 160 +30
27NOV26 26.00 P 0.00 0.00 0.00 3.37 -0.06 58 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 3.97 -0.15 57 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 4.70 -0.15 57 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 5.54 -0.06 59 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 6.31 -0.05 59 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 7.19 -0.04 60 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 8.05 +0.01 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.94 +0.04 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.79 -0.07 59 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.65 -0.13 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.68 -0.05 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 -0.03 54 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 -0.03 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 -0.04 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.38 -0.04 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.46 -0.05 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 -0.06 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 -0.06 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.80 -0.05 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 -0.05 55 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 1.26 -0.07 55 0 105 0
30DEC26 22.00 P 0.00 0.00 0.00 1.62 -0.06 55 0 13 0
30DEC26 23.00 P 2.00 2.00 2.00 2.06 -0.05 55 2 61 +2
30DEC26 24.00 P 0.00 0.00 0.00 2.56 -0.05 55 0 4 0
30DEC26 25.00 P 3.05 3.05 3.05 3.15 -0.03 56 80 270 +80
30DEC26 26.00 P 0.00 0.00 0.00 3.77 -0.05 56 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 4.34 -0.01 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.05 -0.13 55 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 5.80 -0.07 55 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 6.62 -0.04 56 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 7.47 -0.04 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.31 -0.02 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.13 -0.05 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.01 -0.03 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.95 -0.01 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.73 -0.13 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.48 -0.08 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 -0.08 52 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.67 -0.08 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.79 -0.06 52 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 0.90 -0.12 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.08 -0.08 53 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 -0.07 53 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 1.38 -0.08 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.57 -0.05 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.95 -0.07 53 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 2.39 -0.07 53 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.87 -0.07 53 0 2,075 0
30MAR27 24.00 P 0.00 0.00 0.00 3.41 -0.04 54 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.82 -0.19 52 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 4.60 -0.04 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 5.26 -0.04 55 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 5.95 -0.07 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.62 -0.10 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.39 +0.06 55 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 7.97 -0.13 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.77 -0.13 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.58 -0.28 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.42 -0.28 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.28 -0.10 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.14 -0.26 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.94 -0.04 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.06 -0.06 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.21 -0.06 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.36 -0.05 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.51 -0.06 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.69 -0.08 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.87 -0.08 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.11 -0.04 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.27 -0.05 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.75 0.00 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.15 -0.05 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 3.60 -0.12 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.26 0.00 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.85 -0.03 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.38 -0.01 54 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 6.09 -0.08 55 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 6.77 -0.08 55 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 7.36 -0.06 54 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.08 -0.09 54 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.82 -0.07 54 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 9.57 -0.11 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.35 -0.09 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.15 -0.08 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.96 -0.14 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.78 -0.24 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.77 - 54 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 1.96 -0.08 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.17 -0.02 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.38 -0.04 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.52 -0.12 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.73 -0.13 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.17 -0.25 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.68 -0.25 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.33 -0.03 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.87 -0.06 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.45 -0.07 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.09 -0.07 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.73 -0.07 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.51 +0.02 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.00 -0.12 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.69 -0.08 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.42 -0.12 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.17 -0.23 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.93 -0.25 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.70 -0.29 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.51 -0.13 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.32 -0.13 54 0 0 0
TOTAL PUT 873 47,262 +226
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$ 110.400
18SEP26 88.00 C 0.00 0.00 0.00 22.43 - 65 0 0 -
18SEP26 89.00 C 0.00 0.00 0.00 21.43 - 60 0 0 -
18SEP26 90.00 C 0.00 0.00 0.00 20.43 - 54 0 0 -
18SEP26 91.00 C 0.00 0.00 0.00 19.43 - 0 0 0 -
18SEP26 92.00 C 0.00 0.00 0.00 18.43 - 0 0 0 -
18SEP26 93.00 C 0.00 0.00 0.00 17.43 - 0 0 0 -
18SEP26 94.00 C 0.00 0.00 0.00 16.43 - 0 0 0 -
18SEP26 95.00 C 0.00 0.00 0.00 15.43 - 0 0 0 -
18SEP26 96.00 C 0.00 0.00 0.00 14.43 - 0 0 0 -
18SEP26 97.00 C 0.00 0.00 0.00 13.43 +2.16 0 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 12.43 +2.14 0 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 11.44 +2.13 40 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 10.45 +2.10 41 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 9.46 +2.05 40 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 8.48 +1.98 39 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 7.52 +1.89 39 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 6.58 +1.78 39 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 5.68 +1.52 39 0 0 0
18SEP26 106.00 C 2.28 2.28 2.28 4.67 +1.23 33 15 43 +15
18SEP26 107.00 C 1.74 1.74 1.74 3.89 +1.10 35 15 30 +15
18SEP26 108.00 C 1.07 2.34 1.07 3.18 +0.96 37 24 38 +1
18SEP26 109.00 C 1.10 2.80 1.10 2.54 +0.86 37 60 42 +26
18SEP26 110.00 C 0.66 2.17 0.66 1.99 +0.68 38 51 26 +13
18SEP26 111.00 C 0.48 1.79 0.48 1.52 +0.57 38 144 357 +125
18SEP26 112.00 C 1.14 1.14 1.14 1.13 +0.44 38 15 126 0
18SEP26 113.00 C 0.58 0.92 0.58 0.82 +0.30 39 46 45 +28
18SEP26 114.00 C 0.33 0.33 0.33 0.58 +0.21 39 15 22 +7
18SEP26 115.00 C 0.22 0.50 0.22 0.39 +0.14 39 135 329 +95
18SEP26 116.00 C 0.00 0.00 0.00 0.26 +0.09 39 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 0.17 +0.06 39 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 0.11 +0.04 39 0 33 0
18SEP26 119.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 1 0
18SEP26 121.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 8 0
18SEP26 122.00 C 0.01 0.01 0.01 0.02 +0.01 41 2 5 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 22.43 - 0 0 0 -
25SEP26 89.00 C 0.00 0.00 0.00 21.43 - 0 0 0 -
25SEP26 90.00 C 0.00 0.00 0.00 20.43 - 0 0 0 -
25SEP26 91.00 C 0.00 0.00 0.00 19.45 - 0 0 0 -
25SEP26 92.00 C 0.00 0.00 0.00 18.43 - 0 0 0 -
25SEP26 93.00 C 0.00 0.00 0.00 17.49 - 35 0 0 -
25SEP26 94.00 C 0.00 0.00 0.00 16.49 - 33 0 0 -
25SEP26 95.00 C 0.00 0.00 0.00 15.50 - 35 0 0 -
25SEP26 96.00 C 0.00 0.00 0.00 14.51 - 35 0 0 -
25SEP26 97.00 C 0.00 0.00 0.00 13.52 - 34 0 0 -
25SEP26 98.00 C 0.00 0.00 0.00 12.54 - 34 0 0 -
25SEP26 99.00 C 0.00 0.00 0.00 11.57 - 34 0 0 -
25SEP26 100.00 C 0.00 0.00 0.00 10.61 - 34 0 0 -
25SEP26 101.00 C 0.00 0.00 0.00 9.68 - 34 0 0 -
25SEP26 102.00 C 0.00 0.00 0.00 8.76 - 34 0 0 -
25SEP26 103.00 C 0.00 0.00 0.00 7.87 - 34 0 0 -
25SEP26 104.00 C 0.00 0.00 0.00 7.01 - 34 0 0 -
25SEP26 105.00 C 0.00 0.00 0.00 6.20 - 34 0 0 -
25SEP26 106.00 C 0.00 0.00 0.00 5.43 - 34 0 0 -
25SEP26 107.00 C 0.00 0.00 0.00 4.56 - 32 0 0 -
25SEP26 108.00 C 0.00 0.00 0.00 3.92 - 32 0 0 -
25SEP26 109.00 C 3.54 3.54 3.54 3.33 - 33 15 15 -
25SEP26 110.00 C 1.84 1.84 1.84 2.80 - 33 15 15 -
25SEP26 111.00 C 0.00 0.00 0.00 2.32 - 33 0 0 -
25SEP26 112.00 C 1.00 1.00 1.00 1.91 - 33 1 1 -
25SEP26 113.00 C 1.54 1.54 1.54 1.55 - 33 15 15 -
25SEP26 114.00 C 0.92 1.18 0.92 1.24 - 33 2 2 -
25SEP26 115.00 C 0.00 0.00 0.00 0.98 - 33 0 0 -
25SEP26 116.00 C 0.74 0.74 0.74 0.77 - 33 1 1 -
25SEP26 117.00 C 0.00 0.00 0.00 0.60 - 34 0 0 -
25SEP26 118.00 C 0.00 0.00 0.00 0.46 - 34 0 0 -
25SEP26 119.00 C 0.00 0.00 0.00 0.34 - 34 0 0 -
25SEP26 120.00 C 0.00 0.00 0.00 0.27 - 34 0 0 -
25SEP26 121.00 C 0.25 0.25 0.25 0.20 - 34 2 2 -
25SEP26 122.00 C 0.00 0.00 0.00 0.15 - 34 0 0 -
25SEP26 123.00 C 0.00 0.00 0.00 0.11 - 34 0 0 -
25SEP26 124.00 C 0.00 0.00 0.00 0.08 - 35 0 0 -
25SEP26 125.00 C 0.00 0.00 0.00 0.06 - 35 0 0 -
25SEP26 126.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
25SEP26 127.00 C 0.00 0.00 0.00 0.03 - 35 0 0 -
25SEP26 128.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 42.98 +1.97 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.49 +2.11 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.99 +2.25 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.49 +2.24 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.00 +2.26 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.50 +2.18 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 28.00 +2.18 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.51 +2.18 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.01 +2.17 36 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.51 +2.31 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.02 +2.03 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.54 +2.12 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 13.09 +2.05 32 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 10.71 +1.93 32 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 8.46 +1.74 32 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 6.41 +1.50 32 0 1 0
29SEP26 107.50 C 4.38 4.95 4.23 4.48 +0.96 30 24 98 +20
29SEP26 110.00 C 1.33 3.40 1.33 3.07 +0.74 31 100 147 +64
29SEP26 112.50 C 1.55 1.98 1.51 1.98 +0.59 31 74 263 +51
29SEP26 115.00 C 1.18 1.27 1.16 1.20 +0.34 31 4 235 +2
29SEP26 117.50 C 0.75 0.76 0.58 0.69 +0.21 32 28 116 -4
29SEP26 120.00 C 0.25 0.46 0.25 0.39 +0.14 32 45 331 0
29SEP26 122.50 C 0.17 0.28 0.17 0.20 +0.07 32 35 316 -15
29SEP26 125.00 C 0.17 0.17 0.16 0.10 +0.04 32 28 373 0
29SEP26 127.50 C 0.11 0.12 0.11 0.05 +0.02 33 58 209 -20
29SEP26 130.00 C 0.00 0.00 0.00 0.02 0.00 32 0 440 0
29SEP26 132.50 C 0.06 0.06 0.06 0.01 0.00 33 4 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 275 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 88 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 201 0
29OCT26 85.00 C 0.00 0.00 0.00 25.81 - 36 0 0 -
29OCT26 87.50 C 0.00 0.00 0.00 23.38 - 36 0 0 -
29OCT26 90.00 C 0.00 0.00 0.00 20.94 +2.18 34 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 18.58 +1.74 33 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 16.08 +1.89 29 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 13.83 +1.76 29 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 11.71 +1.60 29 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 9.73 +1.41 29 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 7.94 +1.17 29 0 15 0
29OCT26 107.50 C 5.68 6.25 5.68 6.17 +0.73 28 33 63 +33
29OCT26 110.00 C 0.00 0.00 0.00 4.83 +0.80 28 0 86 0
29OCT26 112.50 C 4.08 4.08 3.70 3.71 +0.63 28 3 52 +2
29OCT26 115.00 C 1.94 1.94 1.92 2.79 +0.48 29 7 123 +7
29OCT26 117.50 C 1.88 2.07 1.88 2.06 +0.30 29 32 87 +32
29OCT26 120.00 C 1.35 1.45 1.35 1.48 +0.18 29 30 146 +11
29OCT26 122.50 C 1.20 1.22 1.20 1.07 +0.15 29 13 118 -12
29OCT26 125.00 C 0.57 0.90 0.57 0.77 +0.13 29 2 106 -1
29OCT26 127.50 C 0.73 0.73 0.73 0.52 +0.08 29 15 111 +7
29OCT26 130.00 C 0.48 0.48 0.48 0.35 +0.05 29 1 89 0
29OCT26 132.50 C 0.30 0.30 0.26 0.23 +0.03 29 11 87 -11
29OCT26 135.00 C 0.29 0.29 0.29 0.15 +0.02 29 8 187 +8
29OCT26 137.50 C 0.00 0.00 0.00 0.09 0.00 29 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.06 0.00 29 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.04 0.00 30 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 25.88 - 32 0 0 -
27NOV26 87.50 C 0.00 0.00 0.00 23.46 - 32 0 0 -
27NOV26 90.00 C 0.00 0.00 0.00 21.10 +1.73 32 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 18.69 +1.53 30 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 16.44 +1.93 30 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 14.29 +1.82 30 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 12.28 +1.39 30 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 10.42 +1.30 30 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 8.72 +1.19 30 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 7.00 +0.86 29 0 45 0
27NOV26 110.00 C 0.00 0.00 0.00 5.70 +0.90 29 0 31 0
27NOV26 112.50 C 0.00 0.00 0.00 4.60 +0.77 29 0 40 0
27NOV26 115.00 C 3.74 3.74 3.74 3.65 +0.58 29 1 26 +1
27NOV26 117.50 C 2.75 2.75 2.75 2.86 +0.49 29 10 70 +10
27NOV26 120.00 C 0.00 0.00 0.00 2.22 +0.39 30 0 28 0
27NOV26 122.50 C 0.00 0.00 0.00 1.73 +0.35 30 0 146 0
27NOV26 125.00 C 0.97 1.50 0.97 1.33 +0.30 30 17 98 +16
27NOV26 127.50 C 0.00 0.00 0.00 1.03 +0.27 30 0 21 0
27NOV26 130.00 C 0.59 0.93 0.59 0.76 +0.20 30 4 40 +4
27NOV26 132.50 C 0.00 0.00 0.00 0.57 +0.18 30 0 141 0
27NOV26 135.00 C 0.58 0.58 0.58 0.41 +0.13 30 1 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.29 +0.08 30 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.21 +0.06 30 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.15 +0.05 30 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 38.15 +1.58 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.68 +1.58 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.22 +1.43 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.74 +1.38 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.31 +1.36 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.90 +1.45 30 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 23.53 +1.76 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.19 +1.70 31 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 18.85 +1.43 30 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 16.73 +1.89 30 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 14.68 +1.39 30 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 12.46 +1.00 28 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 11.05 +1.55 30 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 9.46 +1.20 30 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 7.81 +0.87 29 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 6.57 +0.83 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 5.51 +0.74 29 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 4.56 +0.60 30 0 276 0
30DEC26 117.50 C 3.83 4.02 3.83 3.78 +0.55 30 3 66 +2
30DEC26 120.00 C 0.00 0.00 0.00 3.11 +0.51 30 0 154 0
30DEC26 122.50 C 0.00 0.00 0.00 2.53 +0.41 30 0 155 0
30DEC26 125.00 C 0.00 0.00 0.00 2.06 +0.37 30 0 554 0
30DEC26 127.50 C 0.00 0.00 0.00 1.73 +0.38 30 0 219 0
30DEC26 130.00 C 1.45 1.45 1.45 1.38 +0.30 30 1 216 0
30DEC26 132.50 C 0.00 0.00 0.00 1.10 +0.29 30 0 114 0
30DEC26 135.00 C 0.00 0.00 0.00 0.87 +0.22 30 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.69 +0.19 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.54 +0.15 30 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 0.43 +0.13 30 0 64 0
30DEC26 145.00 C 0.00 0.00 0.00 0.33 +0.09 30 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 0.26 +0.08 30 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.20 +0.06 30 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.16 +0.05 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.12 +0.04 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.10 +0.04 31 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 48 0
30MAR27 85.00 C 0.00 0.00 0.00 26.16 - 30 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 23.92 - 29 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 21.77 +1.42 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.71 +1.30 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.88 +1.63 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.12 +1.48 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.06 +1.04 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.57 +1.03 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.26 +1.03 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.30 +1.39 30 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 8.91 +0.89 29 0 0 0
30MAR27 112.50 C 7.14 7.17 7.14 7.85 +0.81 29 2 32 +2
30MAR27 115.00 C 0.00 0.00 0.00 6.97 +0.82 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 6.09 +0.71 29 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 5.39 +0.65 29 0 22 0
30MAR27 122.50 C 3.85 3.85 3.85 4.68 +0.48 29 15 90 +15
30MAR27 125.00 C 0.00 0.00 0.00 4.11 +0.42 29 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 3.56 +0.38 29 0 68 0
30MAR27 130.00 C 0.00 0.00 0.00 3.14 +0.42 29 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 2.77 +0.43 30 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 2.38 +0.36 30 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 2.07 +0.36 30 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 1.75 +0.26 30 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 1.52 +0.26 30 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 1.30 +0.23 30 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.10 +0.18 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.95 +0.18 30 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.80 +0.14 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.68 +0.12 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.58 +0.12 30 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.48 +0.08 30 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.43 +0.09 30 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.35 +0.07 30 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.29 +0.05 30 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 26.72 - 28 0 0 -
29JUN27 87.50 C 0.00 0.00 0.00 24.55 - 28 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 22.67 +1.68 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 20.83 +1.34 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.08 +1.24 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.73 +1.10 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 15.77 +1.02 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.36 +0.97 27 0 3 0
29JUN27 105.00 C 0.00 0.00 0.00 13.12 +0.96 28 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 11.88 +0.87 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.83 +0.79 28 0 20 0
29JUN27 112.50 C 9.18 9.18 9.18 9.81 +0.74 28 1 1 0
29JUN27 115.00 C 0.00 0.00 0.00 8.86 +0.67 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.00 +0.62 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 7.23 +0.59 28 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 6.52 +0.55 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 5.83 +0.46 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 5.20 +0.44 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.86 +0.48 29 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 4.35 +0.52 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 3.80 +0.40 29 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 3.37 +0.28 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 2.98 +0.29 29 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 2.67 +0.29 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 2.36 +0.27 29 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 2.07 +0.20 29 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.85 +0.20 29 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 1.63 +0.20 29 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 1.42 +0.14 29 0 9 0
29SEP27 85.00 C 0.00 0.00 0.00 28.04 - 29 0 0 -
29SEP27 87.50 C 0.00 0.00 0.00 26.16 - 29 0 0 -
29SEP27 90.00 C 0.00 0.00 0.00 24.27 +1.28 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 22.56 +1.03 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.98 +1.43 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 19.42 +1.40 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.94 +1.25 28 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 16.30 +1.05 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 15.00 +0.99 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 13.80 +0.83 28 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 12.82 +0.80 28 0 18 0
29SEP27 112.50 C 0.00 0.00 0.00 11.87 +0.84 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 10.84 +0.73 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 9.95 +0.65 28 0 0 0
29SEP27 120.00 C 9.40 9.40 9.40 9.12 +0.65 28 20 21 +20
29SEP27 122.50 C 0.00 0.00 0.00 8.36 +0.61 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 7.65 +0.53 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.85 +0.24 28 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 6.31 +0.27 28 0 4 0
29SEP27 132.50 C 0.00 0.00 0.00 5.98 +0.51 29 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.49 +0.67 29 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 4.99 +0.46 29 0 0 0
29SEP27 140.00 C 4.60 4.60 4.60 4.56 +0.46 29 4 6 +4
29SEP27 142.50 C 0.00 0.00 0.00 4.12 +0.43 29 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 3.60 +0.23 29 0 20 0
TOTAL CALL 1,207 13,441 +573
18SEP26 88.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
18SEP26 89.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
18SEP26 90.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
18SEP26 91.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
18SEP26 92.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
18SEP26 93.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
18SEP26 94.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
18SEP26 95.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
18SEP26 96.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
18SEP26 97.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
18SEP26 98.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
18SEP26 99.00 P 0.13 0.13 0.13 0.01 -0.05 42 15 46 +15
18SEP26 100.00 P 0.17 0.17 0.10 0.02 -0.08 42 16 16 +15
18SEP26 101.00 P 0.00 0.00 0.00 0.03 -0.13 40 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.05 -0.20 40 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 0.09 -0.29 40 0 0 0
18SEP26 104.00 P 0.98 0.98 0.98 0.15 -0.41 39 11 11 +11
18SEP26 105.00 P 0.85 1.00 0.42 0.25 -0.55 40 17 68 +15
18SEP26 106.00 P 1.72 1.72 0.50 0.39 -0.72 39 32 38 +13
18SEP26 107.00 P 1.94 1.94 1.17 0.60 -0.88 40 16 33 +15
18SEP26 108.00 P 1.09 1.09 1.09 0.87 -0.97 40 6 46 0
18SEP26 109.00 P 3.18 3.18 2.06 1.23 -1.13 40 38 25 +22
18SEP26 110.00 P 2.50 2.50 1.67 1.67 -1.28 40 45 48 +29
18SEP26 111.00 P 0.00 0.00 0.00 2.20 -1.40 41 0 1 0
18SEP26 112.00 P 2.75 2.75 2.75 2.81 -1.52 41 15 30 +14
18SEP26 113.00 P 0.00 0.00 0.00 3.51 -1.75 42 0 20 0
18SEP26 114.00 P 0.00 0.00 0.00 4.28 -1.83 42 0 2 0
18SEP26 115.00 P 0.00 0.00 0.00 4.97 -2.03 39 0 15 0
18SEP26 116.00 P 0.00 0.00 0.00 5.84 -2.08 39 0 30 0
18SEP26 117.00 P 0.00 0.00 0.00 6.75 -2.12 39 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 7.68 -2.15 39 0 1 0
18SEP26 119.00 P 0.00 0.00 0.00 8.64 -2.17 39 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 9.62 -2.18 39 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 10.61 -2.19 40 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 11.60 -2.49 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 12.60 -2.20 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 13.60 -2.20 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 14.60 -2.20 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 15.60 -2.20 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 16.60 -2.20 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 18.03 -2.25 101 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 19.02 -1.78 104 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 20.03 -1.77 108 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 20.92 -1.89 105 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 22.02 -1.78 115 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 22.92 -1.88 112 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 23.91 -1.89 115 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 24.92 -1.88 120 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 26.03 -1.78 130 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 26.92 -1.88 126 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 27.90 -1.90 128 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 28.68 -2.12 107 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 29.92 -1.88 136 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
25SEP26 89.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 90.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
25SEP26 91.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 92.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
25SEP26 93.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
25SEP26 94.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
25SEP26 95.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
25SEP26 96.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
25SEP26 97.00 P 0.00 0.00 0.00 0.04 - 35 0 0 -
25SEP26 98.00 P 0.00 0.00 0.00 0.06 - 35 0 0 -
25SEP26 99.00 P 0.00 0.00 0.00 0.08 - 34 0 0 -
25SEP26 100.00 P 0.22 0.22 0.22 0.13 - 34 10 10 -
25SEP26 101.00 P 0.00 0.00 0.00 0.19 - 34 0 0 -
25SEP26 102.00 P 0.00 0.00 0.00 0.27 - 34 0 0 -
25SEP26 103.00 P 0.00 0.00 0.00 0.39 - 34 0 0 -
25SEP26 104.00 P 0.00 0.00 0.00 0.53 - 34 0 0 -
25SEP26 105.00 P 0.00 0.00 0.00 0.72 - 34 0 0 -
25SEP26 106.00 P 0.00 0.00 0.00 0.96 - 34 1 1 -
25SEP26 107.00 P 1.90 1.90 1.90 1.25 - 34 15 15 -
25SEP26 108.00 P 0.00 0.00 0.00 1.59 - 35 0 0 -
25SEP26 109.00 P 0.00 0.00 0.00 1.99 - 35 0 0 -
25SEP26 110.00 P 2.42 2.42 2.42 2.47 - 35 15 15 -
25SEP26 111.00 P 0.00 0.00 0.00 3.00 - 35 0 0 -
25SEP26 112.00 P 0.00 0.00 0.00 3.58 - 35 0 0 -
25SEP26 113.00 P 0.00 0.00 0.00 4.22 - 36 0 0 -
25SEP26 114.00 P 0.00 0.00 0.00 4.79 - 34 0 0 -
25SEP26 115.00 P 0.00 0.00 0.00 5.53 - 34 0 0 -
25SEP26 116.00 P 0.00 0.00 0.00 6.31 - 34 0 0 -
25SEP26 117.00 P 0.00 0.00 0.00 7.13 - 34 0 0 -
25SEP26 118.00 P 0.00 0.00 0.00 7.99 - 34 0 0 -
25SEP26 119.00 P 0.00 0.00 0.00 8.88 - 34 0 0 -
25SEP26 120.00 P 0.00 0.00 0.00 9.79 - 34 0 0 -
25SEP26 121.00 P 0.00 0.00 0.00 10.73 - 34 0 0 -
25SEP26 122.00 P 0.00 0.00 0.00 11.68 - 34 0 0 -
25SEP26 123.00 P 0.00 0.00 0.00 12.64 - 34 0 0 -
25SEP26 124.00 P 0.00 0.00 0.00 13.62 - 34 0 0 -
25SEP26 125.00 P 0.00 0.00 0.00 14.61 - 34 0 0 -
25SEP26 126.00 P 0.00 0.00 0.00 15.60 - 0 0 0 -
25SEP26 127.00 P 0.00 0.00 0.00 16.60 - 0 0 0 -
25SEP26 128.00 P 0.00 0.00 0.00 18.03 - 62 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 14 0
29SEP26 95.00 P 0.28 0.28 0.28 0.03 -0.05 33 15 98 +15
29SEP26 97.50 P 0.47 0.47 0.27 0.08 -0.12 32 16 92 +14
29SEP26 100.00 P 0.63 0.63 0.63 0.20 -0.25 32 25 236 +10
29SEP26 102.50 P 0.60 0.60 0.60 0.45 -0.44 32 1 257 0
29SEP26 105.00 P 1.90 2.21 0.98 0.90 -0.71 32 25 241 +7
29SEP26 107.50 P 2.56 2.56 1.77 1.63 -0.93 32 2 278 0
29SEP26 110.00 P 2.68 2.68 2.60 2.71 -1.13 33 4 403 -3
29SEP26 112.50 P 4.80 4.80 4.80 4.14 -1.43 33 1 264 0
29SEP26 115.00 P 8.40 8.40 8.15 5.72 -1.78 32 3 218 -3
29SEP26 117.50 P 0.00 0.00 0.00 7.70 -1.94 32 0 209 0
29SEP26 120.00 P 0.00 0.00 0.00 9.88 -2.06 32 0 195 0
29SEP26 122.50 P 0.00 0.00 0.00 12.20 -2.14 32 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 14.63 -2.59 32 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 17.10 -2.31 0 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 20.03 -1.77 58 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 22.30 -2.00 55 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 24.92 -1.88 64 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 27.43 -1.98 69 0 11 0
29SEP26 140.00 P 0.00 0.00 0.00 29.92 -1.94 73 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 32.14 -2.46 61 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 34.94 -1.86 82 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 37.44 -1.86 85 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.03 -2.10 93 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 42.44 -1.86 93 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.94 -1.86 97 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.20 -2.10 87 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.70 -2.10 90 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.30 -2.00 100 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 54.94 -1.86 111 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.20 -2.10 99 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
29OCT26 87.50 P 0.00 0.00 0.00 0.04 - 29 0 0 -
29OCT26 90.00 P 0.00 0.00 0.00 0.09 -0.11 29 0 13 0
29OCT26 92.50 P 0.45 0.45 0.45 0.18 -0.19 29 1 30 0
29OCT26 95.00 P 0.90 0.90 0.61 0.34 -0.29 29 11 77 +10
29OCT26 97.50 P 1.35 1.35 0.82 0.58 -0.44 29 25 112 +1
29OCT26 100.00 P 1.79 1.79 1.21 0.97 -0.60 29 41 73 +40
29OCT26 102.50 P 0.00 0.00 0.00 1.51 -0.71 30 0 106 0
29OCT26 105.00 P 2.43 2.50 2.43 2.24 -0.89 30 12 185 +10
29OCT26 107.50 P 3.30 3.30 3.30 3.17 -0.99 30 10 151 +1
29OCT26 110.00 P 6.00 6.00 4.37 4.33 -1.06 30 7 113 -4
29OCT26 112.50 P 0.00 0.00 0.00 5.71 -1.37 30 0 136 0
29OCT26 115.00 P 7.00 7.00 7.00 7.31 -1.49 31 1 185 0
29OCT26 117.50 P 0.00 0.00 0.00 8.85 -1.83 29 0 77 0
29OCT26 120.00 P 12.50 12.50 12.50 10.77 -1.94 29 1 81 -1
29OCT26 122.50 P 0.00 0.00 0.00 12.84 -2.03 29 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 15.04 -2.18 29 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 17.33 -2.13 29 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 20.03 -1.83 35 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 22.30 -2.01 34 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 24.92 -1.88 39 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 27.57 -1.84 45 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 29.92 -1.94 45 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 32.58 -2.02 50 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 35.05 -1.75 52 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 37.59 -1.71 56 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.07 -2.06 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.22 - 30 0 0 -
27NOV26 87.50 P 0.00 0.00 0.00 0.37 - 30 0 0 -
27NOV26 90.00 P 1.00 1.00 0.96 0.59 -0.23 30 37 37 +32
27NOV26 92.50 P 0.00 0.00 0.00 0.90 -0.32 30 0 12 0
27NOV26 95.00 P 0.00 0.00 0.00 1.33 -0.43 30 0 66 0
27NOV26 97.50 P 0.00 0.00 0.00 1.90 -0.54 30 0 86 0
27NOV26 100.00 P 3.00 3.00 2.76 2.61 -0.68 30 18 108 +3
27NOV26 102.50 P 3.66 3.66 3.66 3.49 -0.81 31 1 48 0
27NOV26 105.00 P 0.00 0.00 0.00 4.53 -0.98 31 0 105 0
27NOV26 107.50 P 5.65 5.80 5.65 5.74 -1.01 31 11 103 +11
27NOV26 110.00 P 0.00 0.00 0.00 7.16 -0.97 31 0 285 0
27NOV26 112.50 P 0.00 0.00 0.00 8.73 -1.14 31 0 195 0
27NOV26 115.00 P 0.00 0.00 0.00 10.15 -1.51 30 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 11.95 -1.62 30 0 20 0
27NOV26 120.00 P 0.00 0.00 0.00 13.87 -1.74 30 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 15.92 -1.82 30 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 18.06 -2.13 30 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 20.69 -2.05 34 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 22.96 -2.13 35 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 25.30 -2.02 35 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 27.67 -2.30 36 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 30.06 -1.38 37 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 32.13 -1.75 33 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 34.61 -1.90 34 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 37.06 -1.90 35 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 39.50 -1.90 35 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 41.95 -1.90 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.12 -0.04 30 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.21 -0.06 30 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.32 -0.10 30 0 6 0
30DEC26 85.00 P 1.03 1.03 1.03 0.50 -0.14 30 4 464 +4
30DEC26 87.50 P 0.00 0.00 0.00 0.75 -0.22 30 0 35 0
30DEC26 90.00 P 0.00 0.00 0.00 1.11 -0.26 30 0 34 0
30DEC26 92.50 P 0.00 0.00 0.00 1.55 -0.33 31 0 97 0
30DEC26 95.00 P 0.00 0.00 0.00 2.10 -0.43 31 0 223 0
30DEC26 97.50 P 0.00 0.00 0.00 2.77 -0.56 31 0 83 0
30DEC26 100.00 P 0.00 0.00 0.00 3.57 -0.60 31 0 227 0
30DEC26 102.50 P 0.00 0.00 0.00 4.48 -0.70 30 0 177 0
30DEC26 105.00 P 0.00 0.00 0.00 5.58 -0.72 31 0 176 0
30DEC26 107.50 P 6.60 6.90 6.60 6.75 -0.88 30 68 198 +60
30DEC26 110.00 P 7.83 7.83 7.83 7.95 -1.06 30 1 294 0
30DEC26 112.50 P 0.00 0.00 0.00 9.56 -0.89 30 0 109 0
30DEC26 115.00 P 0.00 0.00 0.00 11.16 -1.37 30 0 101 0
30DEC26 117.50 P 13.75 13.75 13.75 12.92 -1.46 30 1 51 -1
30DEC26 120.00 P 0.00 0.00 0.00 14.77 -1.54 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 16.70 -1.79 30 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 18.75 -1.90 30 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 21.17 -1.68 32 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 23.35 -1.82 32 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 25.61 -1.82 33 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 27.91 -2.06 33 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 30.26 -1.39 34 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 32.63 -1.49 35 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 35.02 -1.64 35 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 37.40 -1.56 36 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 39.63 -1.85 33 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 41.95 -1.90 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 44.52 -1.72 34 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 46.98 -1.48 35 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.43 -1.54 35 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.91 -1.55 36 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.37 -1.54 36 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.95 -1.44 40 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 59.44 -1.39 41 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.36 - 30 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 1.79 - 30 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 2.34 -0.46 30 0 4 0
30MAR27 92.50 P 3.21 3.21 3.15 2.99 -0.50 30 4 5 +4
30MAR27 95.00 P 0.00 0.00 0.00 3.71 -0.60 30 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 4.54 -0.70 30 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 5.49 -0.75 30 0 79 0
30MAR27 102.50 P 0.00 0.00 0.00 6.52 -0.80 30 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 7.72 -0.44 30 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 8.96 -0.88 30 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 10.39 -0.85 31 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 11.85 -0.84 31 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 13.38 -0.99 31 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 15.07 -1.55 31 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 16.48 -1.56 30 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 18.67 -1.28 31 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 20.59 -1.32 31 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 22.58 -1.37 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 24.72 -1.35 32 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 26.83 -1.40 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 28.95 -1.47 32 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 31.15 -1.50 32 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 33.38 -1.64 32 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 35.66 -1.74 33 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 37.97 -1.67 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.19 -1.86 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.56 -1.88 33 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 44.94 -1.90 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 47.34 -1.93 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 49.68 -1.81 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.12 -1.91 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 54.49 -1.75 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.00 -1.86 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.50 -1.41 35 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 2.09 - 29 0 0 -
29JUN27 87.50 P 0.00 0.00 0.00 2.59 - 29 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 3.31 -0.44 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.01 -0.68 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 4.83 -0.72 29 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.72 -0.78 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.73 -0.80 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 7.80 -0.88 29 0 5 0
29JUN27 105.00 P 0.00 0.00 0.00 9.03 -0.89 29 0 54 0
29JUN27 107.50 P 0.00 0.00 0.00 10.27 -0.98 30 0 32 0
29JUN27 110.00 P 0.00 0.00 0.00 11.70 -0.98 30 0 77 0
29JUN27 112.50 P 0.00 0.00 0.00 13.15 -1.04 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.71 -0.92 30 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 16.37 -0.99 30 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 17.92 -1.30 30 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 19.81 -1.25 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.68 -1.26 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 23.50 -1.46 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.73 -1.20 31 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 27.75 -1.25 31 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.83 -1.32 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.96 -1.37 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.07 -1.44 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.27 -1.46 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.50 -1.48 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 40.75 -1.70 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.05 -1.74 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.37 -1.79 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 47.85 -1.66 33 0 0 0
29SEP27 85.00 P 3.62 3.62 3.62 2.86 - 29 1 1 -
29SEP27 87.50 P 0.00 0.00 0.00 3.49 - 29 0 0 -
29SEP27 90.00 P 4.33 4.33 4.33 4.26 -0.49 29 1 10 +1
29SEP27 92.50 P 0.00 0.00 0.00 5.08 -0.59 29 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 5.92 -0.61 29 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 6.91 -0.61 29 0 6 0
29SEP27 100.00 P 0.00 0.00 0.00 7.93 -0.63 29 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 9.06 -0.65 29 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 10.24 -0.70 29 0 1 0
29SEP27 107.50 P 12.20 12.20 12.20 11.50 -0.77 29 1 1 +1
29SEP27 110.00 P 0.00 0.00 0.00 12.85 -0.87 29 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 14.29 -0.92 29 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 15.73 -0.94 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.36 -0.99 29 0 0 0
29SEP27 120.00 P 18.80 18.80 18.80 18.92 -1.20 29 20 25 +20
29SEP27 122.50 P 0.00 0.00 0.00 20.74 -1.19 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 22.69 -1.07 30 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.51 -1.21 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 26.25 -1.39 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 28.49 -1.18 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 30.52 -1.23 30 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 32.59 -1.25 30 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 34.69 -1.33 30 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 36.79 -1.39 30 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 38.97 -1.41 31 0 0 0
TOTAL PUT 621 11,359 +381
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$ 2.100
29SEP26 1.50 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.55 0.00 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.31 0.00 54 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
29SEP26 1.95 C 0.15 0.15 0.15 0.17 0.00 41 15 16 +15
29SEP26 2.00 C 0.11 0.13 0.11 0.14 +0.01 47 125 350 +95
29SEP26 2.10 C 0.06 0.06 0.06 0.07 0.00 40 45 209 +15
29SEP26 2.20 C 0.00 0.00 0.00 0.04 0.00 45 0 202 0
29SEP26 2.30 C 0.00 0.00 0.00 0.02 0.00 47 0 269 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 49 0 311 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 60 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 70 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 79 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 88 0 196 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 96 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 104 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 111 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 118 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 125 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 131 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 137 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 143 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 149 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 154 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 159 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 165 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 169 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 183 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 188 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 192 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 196 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 204 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.61 0.00 53 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.57 +0.01 62 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.52 +0.01 56 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.47 0.00 51 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.42 0.00 46 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 135 0
29OCT26 2.10 C 0.13 0.13 0.13 0.13 0.00 42 15 129 +15
29OCT26 2.20 C 0.08 0.08 0.08 0.08 -0.01 40 15 90 +15
29OCT26 2.30 C 0.06 0.06 0.06 0.06 0.00 43 30 287 0
29OCT26 2.40 C 0.00 0.00 0.00 0.04 0.00 44 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.03 0.00 47 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.02 0.00 47 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 14 0
27NOV26 1.60 C 0.00 0.00 0.00 0.53 0.00 49 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.42 -0.02 33 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.41 +0.01 50 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
27NOV26 1.95 C 0.24 0.24 0.24 0.26 +0.01 46 14 14 +14
27NOV26 2.00 C 0.00 0.00 0.00 0.23 +0.01 45 0 15 0
27NOV26 2.10 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
27NOV26 2.20 C 0.12 0.12 0.12 0.13 0.00 44 30 63 0
27NOV26 2.30 C 0.09 0.09 0.09 0.10 0.00 45 66 27 -66
27NOV26 2.40 C 0.07 0.07 0.07 0.07 -0.01 44 45 90 +30
27NOV26 2.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 226 0
27NOV26 2.60 C 0.00 0.00 0.00 0.04 0.00 46 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.03 0.00 46 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.02 0.00 46 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.63 -0.01 46 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.58 -0.01 42 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.54 -0.01 44 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.50 0.00 44 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.46 0.00 44 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.42 0.00 44 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.38 -0.01 43 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.32 +0.01 44 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.29 0.00 44 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.26 0.00 44 0 465 0
30DEC26 2.10 C 0.20 0.20 0.20 0.21 0.00 44 1 252 +1
30DEC26 2.20 C 0.00 0.00 0.00 0.17 0.00 45 0 260 0
30DEC26 2.30 C 0.12 0.13 0.12 0.14 0.00 46 30 374 0
30DEC26 2.40 C 0.09 0.09 0.09 0.11 0.00 46 2 266 0
30DEC26 2.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 223 0
30DEC26 2.60 C 0.00 0.00 0.00 0.07 0.00 46 0 332 0
30DEC26 2.70 C 0.05 0.05 0.05 0.05 0.00 45 15 108 -15
30DEC26 2.80 C 0.00 0.00 0.00 0.04 0.00 46 0 64 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 0.00 45 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 0.00 44 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.67 -0.01 46 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.63 -0.01 45 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.59 -0.01 45 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.56 0.00 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.52 -0.01 45 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.45 -0.01 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.40 0.00 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.37 0.00 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.34 0.00 45 0 81 0
30MAR27 2.10 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.25 +0.01 45 0 27 0
30MAR27 2.30 C 0.00 0.00 0.00 0.22 0.00 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.16 0.00 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.13 0.00 45 0 44 0
30MAR27 2.70 C 0.11 0.11 0.11 0.11 0.00 45 14 154 +14
30MAR27 2.80 C 0.00 0.00 0.00 0.10 +0.01 46 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 0.00 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 0.00 46 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 0.00 46 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 0.00 46 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 0.00 45 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 0.00 44 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 0.00 42 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.71 +0.01 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.67 +0.01 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.63 +0.01 48 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.60 +0.02 48 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.56 +0.01 47 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.53 +0.01 47 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.39 +0.02 46 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.34 +0.01 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 +0.02 46 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.23 +0.02 45 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 +0.01 44 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.15 +0.01 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.13 +0.01 45 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.08 0.00 43 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.07 0.00 44 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.06 0.00 44 0 33 0
29JUN27 3.40 C 0.07 0.07 0.07 0.05 0.00 43 300 600 +300
29JUN27 3.50 C 0.00 0.00 0.00 0.04 0.00 42 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.03 0.00 41 0 66 0
29SEP27 1.60 C 0.00 0.00 0.00 0.66 0.00 48 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.63 0.00 49 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.60 0.00 48 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.57 0.00 48 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.54 0.00 48 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.51 0.00 47 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.49 0.00 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.44 0.00 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.32 0.00 47 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.29 0.00 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
TOTAL CALL 762 21,859 +433
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 -0.01 42 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 -0.01 43 0 230 0
29SEP26 2.00 P 0.04 0.04 0.04 0.04 0.00 48 373 4,493 +316
29SEP26 2.10 P 0.09 0.09 0.08 0.08 0.00 47 100 1,336 +10
29SEP26 2.20 P 0.00 0.00 0.00 0.14 -0.01 47 0 583 0
29SEP26 2.30 P 0.23 0.23 0.23 0.22 -0.01 49 60 375 -60
29SEP26 2.40 P 0.00 0.00 0.00 0.31 0.00 52 0 454 0
29SEP26 2.50 P 0.43 0.43 0.43 0.41 0.00 63 1 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.52 +0.01 86 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.62 +0.01 96 0 172 0
29SEP26 2.80 P 0.00 0.00 0.00 0.72 +0.01 106 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.82 +0.01 115 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.92 +0.01 124 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.02 +0.01 132 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.12 +0.01 140 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.22 +0.01 147 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.32 +0.01 154 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.42 +0.01 161 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.52 +0.01 168 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.62 +0.01 175 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.72 +0.01 181 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.82 +0.01 187 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.92 +0.01 192 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.02 +0.01 198 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.12 +0.01 203 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.22 +0.01 208 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.32 +0.01 213 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.42 +0.01 218 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.52 +0.01 223 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.62 +0.01 227 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.72 +0.01 232 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.81 0.00 214 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 +0.01 47 0 23 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 +0.01 47 0 100 0
29OCT26 1.90 P 0.05 0.05 0.05 0.05 0.00 45 30 100 0
29OCT26 1.95 P 0.07 0.07 0.07 0.06 -0.01 43 45 420 0
29OCT26 2.00 P 0.09 0.09 0.08 0.08 0.00 43 90 835 +60
29OCT26 2.10 P 0.14 0.14 0.13 0.12 0.00 42 65 885 +27
29OCT26 2.20 P 0.00 0.00 0.00 0.19 0.00 46 0 144 0
29OCT26 2.30 P 0.00 0.00 0.00 0.26 0.00 46 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.43 0.00 50 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.52 +0.01 52 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.62 +0.01 58 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.72 +0.01 64 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.82 +0.01 69 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.92 +0.01 74 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.02 +0.01 79 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.12 +0.01 84 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.22 +0.01 89 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.32 +0.01 93 0 0 0
27NOV26 1.60 P 0.01 0.01 0.01 0.01 0.00 41 7 7 +7
27NOV26 1.65 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.04 0.00 46 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.05 -0.01 45 0 10 0
27NOV26 1.85 P 0.00 0.00 0.00 0.06 -0.01 44 0 71 0
27NOV26 1.90 P 0.08 0.08 0.08 0.08 0.00 45 150 220 +90
27NOV26 1.95 P 0.10 0.10 0.10 0.10 0.00 46 15 60 +15
27NOV26 2.00 P 0.12 0.12 0.12 0.12 0.00 46 120 190 +105
27NOV26 2.10 P 0.00 0.00 0.00 0.16 -0.01 44 0 109 0
27NOV26 2.20 P 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.29 -0.01 45 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.37 0.00 47 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.45 0.00 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.54 0.00 50 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.63 +0.01 51 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.73 +0.01 56 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.82 +0.01 56 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.92 +0.01 60 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.02 +0.01 64 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.12 +0.01 68 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.22 +0.01 71 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.32 +0.01 75 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.03 0.00 46 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.04 0.00 46 0 800 0
30DEC26 1.70 P 0.05 0.05 0.05 0.05 0.00 46 15 400 0
30DEC26 1.75 P 0.06 0.06 0.06 0.06 0.00 45 105 135 +83
30DEC26 1.80 P 0.00 0.00 0.00 0.07 -0.01 44 0 150 0
30DEC26 1.85 P 0.09 0.09 0.09 0.09 0.00 45 14 105 0
30DEC26 1.90 P 0.11 0.11 0.11 0.10 -0.01 43 8 206 0
30DEC26 1.95 P 0.00 0.00 0.00 0.12 -0.01 43 0 625 0
30DEC26 2.00 P 0.00 0.00 0.00 0.15 0.00 46 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.19 -0.01 43 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.25 -0.01 44 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.32 0.00 45 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 -0.01 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.48 0.00 48 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.56 0.00 49 0 274 0
30DEC26 2.70 P 0.00 0.00 0.00 0.65 +0.01 50 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.74 +0.01 52 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.83 +0.02 52 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.93 +0.02 56 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 1.02 +0.01 55 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.12 +0.01 58 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.22 +0.01 61 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.32 +0.01 64 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.42 +0.01 67 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.52 +0.01 70 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.62 +0.01 72 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.72 +0.01 75 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.82 +0.01 77 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.92 +0.01 79 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.02 +0.01 82 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.12 +0.01 84 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.22 +0.01 86 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.32 +0.01 88 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.42 +0.01 90 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.52 +0.01 92 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.06 0.00 47 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.08 0.00 45 0 225 0
30MAR27 1.70 P 0.00 0.00 0.00 0.10 +0.01 47 0 57 0
30MAR27 1.75 P 0.11 0.11 0.11 0.11 0.00 45 15 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.13 0.00 46 0 30 0
30MAR27 1.85 P 0.00 0.00 0.00 0.14 -0.01 44 0 27 0
30MAR27 1.90 P 0.00 0.00 0.00 0.17 0.00 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.19 0.00 45 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.21 0.00 45 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.26 0.00 45 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.31 -0.01 43 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.38 0.00 44 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.44 -0.01 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.53 0.00 46 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.61 0.00 47 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.69 0.00 47 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.77 0.00 47 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.86 +0.01 48 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.95 +0.01 49 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.04 +0.01 49 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.13 +0.01 49 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.23 +0.02 51 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.32 +0.01 50 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.42 +0.01 53 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.52 +0.01 55 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.62 +0.01 57 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.72 +0.01 59 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.82 +0.01 61 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.92 -0.01 63 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.02 +0.01 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.12 +0.01 66 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.22 +0.01 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.32 +0.01 70 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 149 0
29JUN27 1.55 P 0.09 0.09 0.09 0.09 0.00 44 67 67 +52
29JUN27 1.60 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.14 0.00 44 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.16 +0.01 44 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.18 0.00 44 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.20 0.00 44 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.22 0.00 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.25 0.00 44 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.27 +0.01 43 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.32 0.00 42 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.38 0.00 42 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.44 0.00 42 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.51 0.00 42 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.58 0.00 42 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.66 0.00 43 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.74 +0.01 43 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.82 +0.01 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.90 0.00 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.98 0.00 41 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.07 +0.01 42 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.15 0.00 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.25 +0.01 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.34 +0.01 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.43 +0.01 42 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.53 +0.02 44 0 55 0
29SEP27 1.60 P 0.00 0.00 0.00 0.16 0.00 48 0 51 0
29SEP27 1.65 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.19 -0.01 46 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.22 0.00 47 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29SEP27 1.85 P 0.24 0.24 0.24 0.25 -0.01 45 60 60 +60
29SEP27 1.90 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.30 0.00 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.33 0.00 46 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.44 0.00 45 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.50 -0.01 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.57 0.00 45 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.64 -0.01 45 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.71 -0.01 44 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.79 0.00 45 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.87 0.00 45 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.95 0.00 45 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.03 0.00 45 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 1.12 +0.01 45 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.20 0.00 45 0 0 0
29SEP27 3.30 P 1.28 1.28 1.27 1.27 -0.01 42 180 185 +180
TOTAL PUT 1,520 25,480 +945
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$ 36.400
18SEP26 28.00 C 0.00 0.00 0.00 8.41 -4.03 81 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 7.91 -4.01 74 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 7.41 -4.00 67 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 6.91 -3.98 60 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 6.41 -3.97 51 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 5.92 -3.95 74 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 5.42 -3.93 67 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 4.94 -3.90 73 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 4.46 -3.86 73 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 3.98 -3.83 70 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 3.53 -3.77 72 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 3.09 -3.50 72 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 2.67 -3.42 71 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 2.28 -3.32 71 0 0 0
18SEP26 35.00 C 1.91 1.91 1.87 1.98 -3.14 76 40 10 +10
18SEP26 35.50 C 1.65 1.88 1.56 1.64 -3.00 75 67 67 +67
18SEP26 36.00 C 1.99 1.99 1.12 1.34 -2.84 74 50 15 +15
18SEP26 36.50 C 1.85 1.85 1.05 1.08 -2.65 73 23 15 +15
18SEP26 37.00 C 1.32 1.32 0.75 0.86 -2.43 73 54 29 +28
18SEP26 37.50 C 1.23 1.23 0.64 0.67 -2.21 73 37 7 +7
18SEP26 38.00 C 0.47 0.51 0.47 0.51 -1.98 72 19 15 +15
18SEP26 38.50 C 0.00 0.00 0.00 0.39 -1.74 73 0 15 0
18SEP26 39.00 C 0.00 0.00 0.00 0.29 -1.52 73 0 37 0
18SEP26 39.50 C 0.61 0.61 0.28 0.21 -1.30 72 25 10 -5
18SEP26 40.00 C 0.14 0.14 0.14 0.15 -1.09 72 1 21 0
18SEP26 40.50 C 0.00 0.00 0.00 0.11 -0.89 73 0 21 0
18SEP26 41.00 C 0.11 0.11 0.11 0.08 -0.72 73 1 15 -1
18SEP26 41.50 C 0.27 0.27 0.27 0.05 -0.60 72 15 78 -6
18SEP26 42.00 C 0.13 0.13 0.13 0.04 -0.48 74 6 14 -6
18SEP26 42.50 C 0.00 0.00 0.00 0.03 -0.37 75 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.28 75 0 10 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 -0.22 72 0 15 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.16 76 0 6 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 -0.11 80 0 10 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.08 84 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 -0.06 88 0 1 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.04 92 0 7 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 -0.02 95 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 109 0 110 0
18SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 6.46 - 57 0 0 -
25SEP26 30.50 C 0.00 0.00 0.00 5.98 - 58 0 0 -
25SEP26 31.00 C 0.00 0.00 0.00 5.50 - 57 0 0 -
25SEP26 31.50 C 0.00 0.00 0.00 5.04 - 57 0 0 -
25SEP26 32.00 C 0.00 0.00 0.00 4.58 - 57 0 0 -
25SEP26 32.50 C 0.00 0.00 0.00 4.14 - 57 0 0 -
25SEP26 33.00 C 0.00 0.00 0.00 3.72 - 57 0 0 -
25SEP26 33.50 C 0.00 0.00 0.00 3.32 - 57 0 0 -
25SEP26 34.00 C 0.00 0.00 0.00 2.94 - 57 0 0 -
25SEP26 34.50 C 0.00 0.00 0.00 2.58 - 57 0 0 -
25SEP26 35.00 C 2.38 2.38 2.13 2.31 - 60 60 30 -
25SEP26 35.50 C 1.92 1.92 1.81 1.98 - 58 30 15 -
25SEP26 36.00 C 1.76 1.76 1.76 1.72 - 59 10 10 -
25SEP26 36.50 C 0.00 0.00 0.00 1.46 - 59 0 0 -
25SEP26 37.00 C 1.65 1.65 1.65 1.23 - 58 8 8 -
25SEP26 37.50 C 1.69 1.71 1.13 1.03 - 58 72 57 -
25SEP26 38.00 C 1.44 1.59 0.75 0.85 - 58 82 66 -
25SEP26 38.50 C 1.21 1.34 0.58 0.70 - 58 113 68 -
25SEP26 39.00 C 1.10 1.10 0.67 0.57 - 58 21 15 -
25SEP26 39.50 C 0.00 0.00 0.00 0.46 - 58 0 0 -
25SEP26 40.00 C 0.00 0.00 0.00 0.37 - 58 0 0 -
25SEP26 40.50 C 0.77 0.77 0.77 0.29 - 57 15 15 -
25SEP26 41.00 C 0.44 0.44 0.44 0.23 - 57 10 10 -
25SEP26 41.50 C 0.00 0.00 0.00 0.18 - 57 0 0 -
25SEP26 42.00 C 0.27 0.27 0.27 0.14 - 57 7 7 -
25SEP26 42.50 C 0.00 0.00 0.00 0.11 - 58 0 0 -
25SEP26 43.00 C 0.00 0.00 0.00 0.08 - 57 0 0 -
25SEP26 43.50 C 0.00 0.00 0.00 0.06 - 57 0 0 -
25SEP26 44.00 C 0.00 0.00 0.00 0.05 - 58 0 0 -
25SEP26 44.50 C 0.00 0.00 0.00 0.04 - 59 0 0 -
25SEP26 45.00 C 0.00 0.00 0.00 0.03 - 59 0 0 -
25SEP26 45.50 C 0.00 0.00 0.00 0.02 - 58 0 0 -
25SEP26 46.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
25SEP26 46.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 47.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 47.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 48.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
25SEP26 48.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 49.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 49.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
25SEP26 50.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 7.46 -3.98 54 0 0 0
29SEP26 30.00 C 6.31 6.31 6.31 6.48 -3.93 51 1 1 +1
29SEP26 31.00 C 0.00 0.00 0.00 5.54 -3.85 52 0 0 0
29SEP26 32.00 C 4.31 4.31 4.31 4.63 -3.74 52 15 15 +15
29SEP26 33.00 C 4.23 4.37 4.23 3.79 -3.51 52 30 30 +30
29SEP26 34.00 C 2.83 2.83 2.83 3.02 -3.18 52 15 15 +15
29SEP26 35.00 C 2.03 2.03 2.02 2.34 -2.94 52 24 24 +24
29SEP26 36.00 C 1.80 2.02 1.80 1.80 -2.61 53 30 15 +15
29SEP26 37.00 C 1.64 1.64 1.46 1.33 -2.27 53 644 644 +644
29SEP26 38.00 C 0.00 0.00 0.00 0.90 -1.98 51 0 640 0
29SEP26 39.00 C 0.65 0.65 0.65 0.65 -1.59 53 15 30 +12
29SEP26 40.00 C 0.35 0.35 0.35 0.44 -1.21 53 20 29 -1
29SEP26 41.00 C 0.00 0.00 0.00 0.28 -0.94 52 0 25 0
29SEP26 42.00 C 0.00 0.00 0.00 0.18 -0.70 52 0 201 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 -0.51 52 0 61 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 -0.35 53 0 42 0
29SEP26 45.00 C 0.08 0.08 0.08 0.04 -0.25 52 2 71 -2
29SEP26 46.00 C 0.07 0.07 0.07 0.03 -0.16 54 4 28 +4
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.11 51 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.07 54 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.72 -3.75 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.78 -3.69 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.92 -3.55 44 0 0 0
29OCT26 32.00 C 4.72 4.72 4.72 5.12 -3.25 44 10 10 +10
29OCT26 33.00 C 4.59 4.60 4.59 4.38 -3.13 45 30 30 +30
29OCT26 34.00 C 4.84 4.84 4.84 3.70 -2.84 44 15 15 +15
29OCT26 35.00 C 3.71 3.71 3.71 3.09 -2.62 44 9 9 +9
29OCT26 36.00 C 2.97 2.97 2.35 2.57 -2.37 45 60 75 +60
29OCT26 37.00 C 2.69 2.69 2.69 2.03 -2.19 43 4 4 +4
29OCT26 38.00 C 2.24 2.24 1.54 1.63 -1.94 43 31 30 +30
29OCT26 39.00 C 1.70 1.70 1.70 1.31 -1.58 44 20 20 +20
29OCT26 40.00 C 1.25 1.25 0.98 1.03 -1.36 44 16 75 +14
29OCT26 41.00 C 0.00 0.00 0.00 0.85 -1.11 45 0 35 0
29OCT26 42.00 C 0.70 0.70 0.65 0.64 -0.97 45 2 3 +1
29OCT26 43.00 C 0.87 0.87 0.85 0.50 -0.80 45 45 45 +45
29OCT26 44.00 C 0.38 0.38 0.38 0.38 -0.62 45 2 23 +2
29OCT26 45.00 C 0.00 0.00 0.00 0.29 -0.54 45 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.21 -0.44 45 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.16 -0.34 45 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.12 -0.26 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.09 -0.19 45 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.06 -0.15 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 -0.07 45 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 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
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.72 -3.96 34 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.86 -3.61 35 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.28 -3.19 42 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.53 -2.96 42 0 0 0
27NOV26 33.00 C 4.90 4.93 4.90 4.83 -2.98 42 90 90 +90
27NOV26 34.00 C 4.98 4.98 4.98 4.19 -2.87 42 15 15 +15
27NOV26 35.00 C 4.34 4.34 4.34 3.61 -2.57 42 15 15 +15
27NOV26 36.00 C 3.52 3.52 2.86 3.00 -2.46 41 30 30 +30
27NOV26 37.00 C 2.54 2.54 2.54 2.54 -2.40 41 15 15 +1
27NOV26 38.00 C 0.00 0.00 0.00 2.15 -2.03 41 0 1 0
27NOV26 39.00 C 0.00 0.00 0.00 1.80 -1.83 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 1.50 -1.53 42 0 10 0
27NOV26 41.00 C 1.21 1.21 1.21 1.24 -1.35 42 15 29 +15
27NOV26 42.00 C 0.97 0.97 0.97 1.02 -1.18 42 15 36 +15
27NOV26 43.00 C 0.80 0.80 0.80 0.86 -1.00 42 15 15 +15
27NOV26 44.00 C 0.00 0.00 0.00 0.71 -0.86 43 0 274 0
27NOV26 45.00 C 0.00 0.00 0.00 0.56 -0.75 42 0 74 0
27NOV26 46.00 C 0.00 0.00 0.00 0.45 -0.66 42 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 0.37 -0.57 42 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.30 -0.48 43 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.24 -0.39 43 0 3 0
27NOV26 50.00 C 0.00 0.00 0.00 0.19 -0.32 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.10 -0.21 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.06 -0.12 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 -0.07 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 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 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 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 69 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.03 -3.65 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.09 -3.38 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.34 -3.31 35 0 0 0
30DEC26 32.00 C 5.24 5.24 5.24 5.82 -2.91 39 15 15 +15
30DEC26 33.00 C 4.68 4.68 4.68 5.14 -2.92 39 15 15 +15
30DEC26 34.00 C 0.00 0.00 0.00 4.39 -3.05 37 0 0 0
30DEC26 35.00 C 4.64 4.65 4.64 3.95 -2.83 39 30 30 +30
30DEC26 36.00 C 4.03 4.03 4.03 3.34 -2.56 38 15 15 +15
30DEC26 37.00 C 3.82 3.82 3.82 2.88 -2.38 38 15 15 +15
30DEC26 38.00 C 0.00 0.00 0.00 2.48 -2.19 38 0 45 0
30DEC26 39.00 C 0.00 0.00 0.00 2.12 -2.01 38 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 1.81 -1.71 38 0 143 0
30DEC26 41.00 C 0.00 0.00 0.00 1.55 -1.54 39 0 135 0
30DEC26 42.00 C 0.00 0.00 0.00 1.33 -1.36 39 0 105 0
30DEC26 43.00 C 0.00 0.00 0.00 1.13 -1.21 39 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 0.97 -1.05 39 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 0.78 -0.97 39 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 0.65 -0.85 39 0 48 0
30DEC26 47.00 C 0.00 0.00 0.00 0.54 -0.77 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.46 -0.68 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.38 -0.58 39 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.31 -0.51 39 0 69 0
30DEC26 52.50 C 0.00 0.00 0.00 0.19 -0.34 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.11 -0.24 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 -0.15 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.10 39 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.06 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 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 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.57 -3.14 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.85 -3.11 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.37 -2.74 37 0 0 0
30MAR27 32.00 C 6.01 6.01 6.01 6.71 -2.65 37 15 15 +15
30MAR27 33.00 C 6.07 6.07 6.07 6.09 -2.65 37 15 15 +15
30MAR27 34.00 C 0.00 0.00 0.00 5.35 -2.67 36 0 0 0
30MAR27 35.00 C 5.56 5.56 5.56 4.98 -2.52 37 15 15 +15
30MAR27 36.00 C 0.00 0.00 0.00 4.35 -2.37 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.91 -2.21 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.52 -2.07 37 0 0 0
30MAR27 39.00 C 3.56 3.56 3.15 3.16 -1.93 37 30 30 +30
30MAR27 40.00 C 0.00 0.00 0.00 2.83 -1.79 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.52 -1.67 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.25 -1.54 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.02 -1.40 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.78 -1.31 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.58 -1.20 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.39 -1.10 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.26 -0.98 38 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.08 -1.05 37 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 0.95 -0.90 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.83 -0.82 37 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.60 -0.64 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.44 -0.48 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 -0.37 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 -0.30 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.16 -0.22 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 -0.17 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 -0.12 38 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.09 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.07 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.04 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.19 -3.23 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.52 -3.14 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.89 -2.86 35 0 0 0
29JUN27 32.00 C 6.69 6.69 6.69 7.51 -2.54 37 15 15 +15
29JUN27 33.00 C 6.14 6.14 6.14 6.93 -2.46 37 15 15 +15
29JUN27 34.00 C 6.29 6.29 6.29 6.38 -2.37 37 15 15 +15
29JUN27 35.00 C 5.78 5.78 5.78 5.87 -2.28 37 15 15 +15
29JUN27 36.00 C 4.77 4.77 4.77 5.39 -2.28 37 15 15 +15
29JUN27 37.00 C 5.04 5.04 4.29 4.79 -2.32 36 165 165 +165
29JUN27 38.00 C 4.51 4.62 4.16 4.39 -2.13 36 36 36 +36
29JUN27 39.00 C 4.78 4.78 3.74 4.01 -2.03 36 30 30 +30
29JUN27 40.00 C 3.79 3.79 3.79 3.67 -1.98 36 15 30 +15
29JUN27 41.00 C 3.35 3.35 3.35 3.35 -1.92 36 15 115 +15
29JUN27 42.00 C 3.07 3.07 3.07 3.05 -1.83 36 15 130 +15
29JUN27 43.00 C 2.92 2.92 2.53 2.78 -1.61 36 45 45 +45
29JUN27 44.00 C 2.83 2.83 2.65 2.53 -1.51 36 36 36 +36
29JUN27 45.00 C 0.00 0.00 0.00 2.37 -1.35 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 2.15 -1.27 37 0 7 0
29JUN27 47.00 C 0.00 0.00 0.00 1.95 -1.19 37 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 1.77 -1.26 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.60 -1.12 37 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.45 -1.05 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.13 -0.87 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.88 -0.72 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.68 -0.60 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.54 -0.50 37 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.42 -0.38 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.32 -0.32 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.25 -0.27 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 -0.22 37 0 0 0
29JUN27 72.50 C 0.35 0.35 0.35 0.15 -0.17 37 15 15 +15
29JUN27 75.00 C 0.31 0.31 0.31 0.12 -0.14 37 15 15 +15
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.11 37 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.07 -0.09 37 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.06 -0.07 38 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.04 -0.06 37 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.03 -0.05 37 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.02 -0.05 36 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.21 -2.59 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.57 -2.52 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.96 -2.45 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.38 -2.38 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.59 -2.54 36 0 0 0
29SEP27 34.00 C 6.83 6.83 6.83 7.31 -2.22 38 15 15 +15
29SEP27 35.00 C 6.34 6.34 6.34 6.61 -2.35 37 15 15 +15
29SEP27 36.00 C 6.54 6.54 6.54 6.35 -2.06 38 15 15 +15
29SEP27 37.00 C 5.90 5.90 5.90 5.74 -2.15 37 15 15 +15
29SEP27 38.00 C 5.49 5.49 5.49 5.34 -2.06 37 15 15 +15
29SEP27 39.00 C 5.14 5.14 5.11 4.96 -1.99 37 30 30 +30
29SEP27 40.00 C 4.35 4.38 4.35 4.61 -1.91 37 30 45 +30
29SEP27 41.00 C 4.28 4.28 3.95 4.29 -1.83 37 45 60 +45
29SEP27 42.00 C 3.89 3.89 3.67 3.98 -1.74 37 30 45 +30
29SEP27 43.00 C 3.82 3.82 3.41 3.69 -1.67 37 30 45 +30
29SEP27 44.00 C 3.76 3.76 3.76 3.53 -1.50 38 15 23 +15
29SEP27 45.00 C 3.40 3.40 3.38 3.27 -1.47 38 30 54 +30
29SEP27 46.00 C 3.26 3.26 3.26 3.03 -1.28 38 15 45 +15
29SEP27 47.00 C 0.00 0.00 0.00 2.81 -1.36 38 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 2.60 -1.31 38 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 2.41 -1.25 38 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 2.23 -1.22 38 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 1.84 -1.05 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.51 -0.83 38 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.25 -0.70 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.02 -0.61 38 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.84 -0.51 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.69 -0.47 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.57 -0.39 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.47 -0.31 38 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.39 -0.28 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.32 -0.23 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.26 -0.20 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.22 -0.16 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.18 -0.14 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.15 -0.12 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.12 -0.10 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.10 -0.09 38 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.08 -0.08 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.07 -0.06 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
TOTAL CALL 2,947 6,359 +2,259
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.03 +0.02 73 0 12 0
18SEP26 32.00 P 0.11 0.11 0.11 0.05 +0.04 73 1 1 +1
18SEP26 32.50 P 0.00 0.00 0.00 0.08 +0.07 73 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.12 +0.11 72 0 13 0
18SEP26 33.50 P 0.00 0.00 0.00 0.18 +0.17 72 0 0 0
18SEP26 34.00 P 0.15 0.36 0.15 0.25 +0.23 70 164 164 +164
18SEP26 34.50 P 0.32 0.32 0.32 0.36 +0.33 70 15 15 +15
18SEP26 35.00 P 0.48 0.64 0.48 0.50 +0.46 70 8 8 +8
18SEP26 35.50 P 0.62 0.63 0.62 0.67 +0.60 70 17 17 +17
18SEP26 36.00 P 0.54 1.10 0.54 0.87 +0.77 70 93 20 +20
18SEP26 36.50 P 0.40 1.30 0.40 1.11 +0.96 69 47 31 +31
18SEP26 37.00 P 0.53 1.58 0.51 1.38 +1.16 69 90 46 +46
18SEP26 37.50 P 1.14 1.17 1.09 1.68 +1.37 67 53 19 +19
18SEP26 38.00 P 1.39 2.16 1.39 2.02 +1.62 66 46 16 +16
18SEP26 38.50 P 1.31 1.31 1.31 2.39 +1.82 65 15 15 +15
18SEP26 39.00 P 1.33 1.64 1.32 2.87 +2.13 72 82 72 +72
18SEP26 39.50 P 0.00 0.00 0.00 3.29 +2.36 71 0 20 0
18SEP26 40.00 P 0.00 0.00 0.00 3.74 +2.58 72 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 4.19 +2.77 71 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 4.66 +2.93 71 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 5.14 +3.08 71 0 15 0
18SEP26 42.00 P 0.00 0.00 0.00 5.62 +3.20 70 0 8 0
18SEP26 42.50 P 0.00 0.00 0.00 6.11 +3.31 69 0 15 0
18SEP26 43.00 P 0.00 0.00 0.00 6.61 +3.40 73 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 7.10 +3.46 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 7.60 +3.52 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 8.10 +3.56 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 8.60 +3.59 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 9.10 +3.62 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 9.60 +3.63 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 10.10 +3.64 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 10.60 +3.65 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 11.10 +3.66 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 11.60 +3.66 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 12.10 +3.66 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 12.60 +3.66 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 13.10 +3.66 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 13.60 +3.66 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 14.60 +3.66 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 15.60 +3.66 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 16.60 +3.66 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.04 - 59 0 0 -
25SEP26 30.50 P 0.00 0.00 0.00 0.05 - 57 0 0 -
25SEP26 31.00 P 0.00 0.00 0.00 0.08 - 58 0 0 -
25SEP26 31.50 P 0.00 0.00 0.00 0.11 - 57 0 0 -
25SEP26 32.00 P 0.00 0.00 0.00 0.16 - 57 0 0 -
25SEP26 32.50 P 0.00 0.00 0.00 0.22 - 57 0 0 -
25SEP26 33.00 P 0.00 0.00 0.00 0.30 - 58 0 0 -
25SEP26 33.50 P 0.00 0.00 0.00 0.40 - 58 0 0 -
25SEP26 34.00 P 0.59 0.59 0.59 0.52 - 58 2 2 -
25SEP26 34.50 P 0.58 0.58 0.58 0.65 - 57 19 19 -
25SEP26 35.00 P 0.72 0.72 0.70 0.80 - 56 40 40 -
25SEP26 35.50 P 0.89 0.89 0.86 0.98 - 56 30 30 -
25SEP26 36.00 P 1.08 1.08 1.05 1.20 - 55 28 28 -
25SEP26 36.50 P 1.30 1.30 1.27 1.44 - 55 26 26 -
25SEP26 37.00 P 0.79 1.56 0.79 1.71 - 55 75 75 -
25SEP26 37.50 P 0.00 0.00 0.00 2.01 - 55 0 0 -
25SEP26 38.00 P 1.93 2.51 1.93 2.35 - 55 21 21 -
25SEP26 38.50 P 1.68 2.62 1.68 2.70 - 55 60 30 -
25SEP26 39.00 P 2.78 2.78 2.78 3.12 - 57 15 15 -
25SEP26 39.50 P 0.00 0.00 0.00 3.51 - 57 0 0 -
25SEP26 40.00 P 0.00 0.00 0.00 3.93 - 57 0 0 -
25SEP26 40.50 P 0.00 0.00 0.00 4.36 - 57 0 0 -
25SEP26 41.00 P 0.00 0.00 0.00 4.79 - 57 0 0 -
25SEP26 41.50 P 0.00 0.00 0.00 5.25 - 57 0 0 -
25SEP26 42.00 P 0.00 0.00 0.00 5.71 - 57 0 0 -
25SEP26 42.50 P 0.00 0.00 0.00 6.18 - 57 0 0 -
25SEP26 43.00 P 0.00 0.00 0.00 6.66 - 58 0 0 -
25SEP26 43.50 P 0.00 0.00 0.00 7.14 - 57 0 0 -
25SEP26 44.00 P 0.00 0.00 0.00 7.62 - 56 0 0 -
25SEP26 44.50 P 0.00 0.00 0.00 8.11 - 55 0 0 -
25SEP26 45.00 P 0.00 0.00 0.00 8.61 - 58 0 0 -
25SEP26 45.50 P 0.00 0.00 0.00 9.19 - 78 0 0 -
25SEP26 46.00 P 0.00 0.00 0.00 9.62 - 67 0 0 -
25SEP26 46.50 P 0.00 0.00 0.00 10.12 - 69 0 0 -
25SEP26 47.00 P 0.00 0.00 0.00 10.60 - 0 0 0 -
25SEP26 47.50 P 0.00 0.00 0.00 11.17 - 86 0 0 -
25SEP26 48.00 P 0.00 0.00 0.00 11.64 - 82 0 0 -
25SEP26 48.50 P 0.00 0.00 0.00 12.10 - 0 0 0 -
25SEP26 49.00 P 0.00 0.00 0.00 12.60 - 0 0 0 -
25SEP26 49.50 P 0.00 0.00 0.00 13.10 - 0 0 0 -
25SEP26 50.00 P 0.00 0.00 0.00 13.60 - 0 0 0 -
29SEP26 29.00 P 0.08 0.09 0.08 0.02 +0.01 52 80 80 +80
29SEP26 30.00 P 0.14 0.14 0.14 0.05 +0.04 53 8 8 +8
29SEP26 31.00 P 0.21 0.21 0.21 0.10 +0.09 52 15 88 0
29SEP26 32.00 P 0.26 0.26 0.26 0.20 +0.18 53 14 42 0
29SEP26 33.00 P 0.38 0.42 0.38 0.36 +0.31 53 20 83 +15
29SEP26 34.00 P 0.42 0.58 0.42 0.59 +0.50 52 4 92 -2
29SEP26 35.00 P 0.56 1.17 0.56 0.93 +0.76 53 77 187 +47
29SEP26 36.00 P 0.83 1.46 0.83 1.32 +1.02 52 73 126 +28
29SEP26 37.00 P 1.21 2.02 1.20 1.85 +1.35 52 52 133 +52
29SEP26 38.00 P 1.67 1.67 1.67 2.44 +1.65 51 15 144 +15
29SEP26 39.00 P 3.54 3.54 3.54 3.19 +2.03 52 13 70 0
29SEP26 40.00 P 2.77 4.25 2.77 3.99 +2.36 52 21 115 +19
29SEP26 41.00 P 0.00 0.00 0.00 4.84 +2.63 52 0 175 0
29SEP26 42.00 P 0.00 0.00 0.00 5.74 +3.03 52 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 6.67 +3.14 51 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 7.64 +3.31 53 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 8.61 +3.43 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.62 +3.54 58 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 10.60 +3.58 0 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 11.64 +3.66 72 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 12.60 +3.65 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.60 +3.66 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.10 +3.66 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.60 +3.66 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.10 +3.66 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.60 +3.66 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.10 +3.66 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.60 +3.66 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.10 +3.66 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.60 +3.66 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.10 +3.66 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.60 +3.66 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.10 +3.66 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.60 +3.66 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.10 +3.66 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.60 +3.66 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.10 +3.66 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.60 +3.66 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.10 +3.66 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.60 +3.66 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 61.10 +3.66 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 63.60 +3.66 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.17 +0.14 45 0 0 0
29OCT26 30.00 P 0.45 0.45 0.40 0.27 +0.22 45 42 41 +41
29OCT26 31.00 P 0.55 0.55 0.55 0.42 +0.33 45 2 2 +2
29OCT26 32.00 P 0.00 0.00 0.00 0.62 +0.47 45 0 0 0
29OCT26 33.00 P 0.57 1.11 0.57 0.88 +0.65 45 33 33 +33
29OCT26 34.00 P 1.46 1.46 1.46 1.22 +0.86 45 12 77 +12
29OCT26 35.00 P 1.39 1.70 1.39 1.62 +1.08 46 45 46 +19
29OCT26 36.00 P 1.44 2.38 1.44 2.09 +1.33 46 255 245 +245
29OCT26 37.00 P 2.43 2.99 2.43 2.62 +1.57 46 45 75 +45
29OCT26 38.00 P 2.60 2.60 2.60 3.22 +1.81 46 10 41 +10
29OCT26 39.00 P 3.50 3.50 3.50 3.82 +1.99 45 15 31 +15
29OCT26 40.00 P 4.44 4.44 4.41 4.53 +2.21 45 23 77 +23
29OCT26 41.00 P 0.00 0.00 0.00 5.31 +2.42 45 0 95 0
29OCT26 42.00 P 0.00 0.00 0.00 6.12 +2.59 44 0 130 0
29OCT26 43.00 P 0.00 0.00 0.00 6.97 +2.87 44 0 60 0
29OCT26 44.00 P 0.00 0.00 0.00 7.94 +3.11 47 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 8.85 +3.25 48 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 9.78 +3.35 48 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 10.73 +3.44 49 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.77 +3.79 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.61 +3.51 44 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.71 +3.67 57 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.18 +3.72 61 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.62 +3.68 60 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.12 +3.68 65 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.60 +3.66 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 26.10 +3.66 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.60 +3.66 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 31.10 +3.66 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.60 +3.66 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.10 +3.66 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 38.60 +3.66 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 41.10 +3.66 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 43.60 +3.66 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 46.10 +3.66 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 48.60 +3.66 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 51.10 +3.66 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 53.60 +3.66 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 56.10 +3.66 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 58.60 +3.66 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 61.10 +3.66 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 63.60 +3.66 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.35 +0.25 43 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.50 +0.34 43 0 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.71 +0.47 43 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 0.97 +0.62 43 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.28 +0.78 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.64 +0.94 43 0 0 0
27NOV26 35.00 P 1.49 1.49 1.49 2.06 +1.13 43 15 16 +15
27NOV26 36.00 P 2.43 2.45 2.43 2.56 +1.35 43 30 30 +30
27NOV26 37.00 P 2.37 3.23 2.37 3.11 +1.56 44 17 17 +17
27NOV26 38.00 P 3.22 3.22 3.22 3.60 +1.64 42 7 7 +7
27NOV26 39.00 P 4.81 4.81 4.81 4.25 +1.84 42 1 51 +1
27NOV26 40.00 P 0.00 0.00 0.00 5.09 +2.18 45 0 7 0
27NOV26 41.00 P 0.00 0.00 0.00 5.67 +2.19 42 0 46 0
27NOV26 42.00 P 0.00 0.00 0.00 6.45 +2.43 42 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 7.48 +2.86 47 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 8.34 +3.02 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.18 +3.13 47 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 10.09 +3.26 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.02 +3.61 49 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 12.04 +3.62 53 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 12.92 +3.70 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.88 +3.81 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.27 +3.71 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.70 +3.73 56 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.12 +3.68 54 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.62 +3.68 58 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 26.10 +3.66 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 28.60 +3.66 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 31.10 +3.66 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.60 +3.66 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 36.10 +3.66 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 38.60 +3.66 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 41.10 +3.66 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 43.60 +3.66 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 46.10 +3.66 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 48.60 +3.66 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 51.10 +3.66 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 53.60 +3.66 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 56.10 +3.66 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 58.60 +3.66 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 61.10 +3.66 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 63.60 +3.66 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.49 +0.29 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.67 +0.38 39 0 0 0
30DEC26 31.00 P 0.96 1.03 0.96 0.90 +0.50 39 17 147 +17
30DEC26 32.00 P 1.41 1.41 1.41 1.17 +0.61 40 6 21 +6
30DEC26 33.00 P 0.00 0.00 0.00 1.51 +0.76 40 0 0 0
30DEC26 34.00 P 2.09 2.09 2.09 1.90 +0.92 40 8 38 +8
30DEC26 35.00 P 2.06 2.70 2.00 2.33 +1.08 40 50 60 +11
30DEC26 36.00 P 2.52 3.15 2.52 2.83 +1.26 40 120 75 +30
30DEC26 37.00 P 3.38 3.75 3.38 3.38 +1.45 40 44 45 +15
30DEC26 38.00 P 3.96 3.96 3.96 3.97 +1.62 40 8 83 +8
30DEC26 39.00 P 4.18 4.18 4.18 4.50 +1.68 39 15 80 +15
30DEC26 40.00 P 5.24 5.24 5.24 5.17 +1.84 39 7 67 +7
30DEC26 41.00 P 0.00 0.00 0.00 5.88 +1.97 39 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 6.84 +2.47 42 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.65 +2.63 42 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 8.51 +2.82 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 9.37 +3.16 44 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 10.28 +3.34 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.02 +3.25 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.04 +3.56 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.92 +3.51 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.88 +3.62 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.27 +3.58 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.70 +3.66 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.12 +3.66 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.62 +3.68 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.10 +3.66 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.60 +3.66 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.10 +3.66 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.60 +3.66 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.10 +3.66 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.60 +3.66 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.10 +3.66 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.60 +3.66 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.10 +3.66 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.60 +3.66 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.10 +3.66 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.60 +3.66 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.10 +3.66 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.60 +3.66 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.10 +3.66 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 63.60 +3.66 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.97 +0.45 38 0 240 0
30MAR27 30.00 P 0.00 0.00 0.00 1.24 +0.56 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.53 +0.66 38 0 0 0
30MAR27 32.00 P 1.82 1.83 1.82 1.87 +0.78 38 41 41 +36
30MAR27 33.00 P 2.10 2.36 2.10 2.25 +0.89 38 26 26 +26
30MAR27 34.00 P 2.32 2.75 2.32 2.68 +1.04 38 27 33 +27
30MAR27 35.00 P 2.83 2.83 2.71 3.15 +1.16 38 56 56 +56
30MAR27 36.00 P 3.09 3.09 3.07 3.66 +1.31 38 30 43 +30
30MAR27 37.00 P 0.00 0.00 0.00 4.22 +1.45 39 0 10 0
30MAR27 38.00 P 4.19 4.19 4.19 4.80 +1.59 39 11 40 +11
30MAR27 39.00 P 0.00 0.00 0.00 5.44 +1.73 39 0 45 0
30MAR27 40.00 P 6.60 6.60 6.60 6.11 +1.89 39 5 23 -5
30MAR27 41.00 P 0.00 0.00 0.00 6.80 +2.00 39 0 12 0
30MAR27 42.00 P 6.66 6.66 6.66 7.55 +2.27 40 15 15 +15
30MAR27 43.00 P 0.00 0.00 0.00 8.06 +2.14 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.84 +2.26 37 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 9.64 +2.37 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.46 +2.47 37 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.64 +2.96 42 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 12.52 +3.08 42 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 13.05 +2.86 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.95 +2.93 37 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.27 +3.16 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.70 +3.41 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.12 +3.44 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.62 +3.62 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.10 +3.65 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.60 +3.66 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.10 +3.66 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.60 +3.66 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.10 +3.66 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.60 +3.66 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.10 +3.66 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.60 +3.66 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.10 +3.66 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.60 +3.66 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 51.10 +3.66 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.60 +3.66 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 56.10 +3.66 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 58.60 +3.66 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 61.10 +3.66 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 63.60 +3.66 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.46 +0.57 38 0 45 0
29JUN27 30.00 P 1.79 1.79 1.79 1.75 +0.64 38 15 30 +15
29JUN27 31.00 P 2.09 2.09 2.09 2.10 +0.76 38 15 15 +15
29JUN27 32.00 P 2.43 2.43 2.43 2.47 +0.85 38 15 15 +15
29JUN27 33.00 P 0.00 0.00 0.00 2.89 +0.98 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.33 +1.07 38 0 30 0
29JUN27 35.00 P 3.94 3.94 3.94 3.83 +1.21 38 15 30 +15
29JUN27 36.00 P 4.26 4.54 4.25 4.35 +1.31 38 45 60 +45
29JUN27 37.00 P 4.66 5.44 4.65 4.91 +1.44 38 150 178 +150
29JUN27 38.00 P 5.21 5.98 5.21 5.50 +1.56 38 105 120 +105
29JUN27 39.00 P 5.65 5.82 5.65 6.11 +1.66 38 60 75 +60
29JUN27 40.00 P 6.59 6.59 6.59 6.78 +1.82 39 15 45 +15
29JUN27 41.00 P 7.43 7.43 7.38 7.46 +1.91 39 30 100 0
29JUN27 42.00 P 0.00 0.00 0.00 8.17 +2.02 39 0 100 0
29JUN27 43.00 P 0.00 0.00 0.00 8.66 +1.97 37 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.39 +2.03 37 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 10.16 +2.12 37 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.95 +2.21 37 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.10 +2.65 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.58 +2.39 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.83 +2.89 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.29 +2.53 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.01 +3.29 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.81 +3.00 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.18 +3.14 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.95 +3.58 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.10 +3.37 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.60 +3.51 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.10 +3.64 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.60 +3.66 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.10 +3.66 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.60 +3.66 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.10 +3.66 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.60 +3.66 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.10 +3.66 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.60 +3.66 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.10 +3.66 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 53.60 +3.66 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 56.10 +3.66 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 58.60 +3.66 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 61.10 +3.66 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 63.60 +3.66 0 0 0 0
29SEP27 29.00 P 2.24 2.24 2.24 2.00 +0.71 39 15 15 +15
29SEP27 30.00 P 2.43 2.43 2.43 2.36 +0.82 39 15 15 +15
29SEP27 31.00 P 0.00 0.00 0.00 2.72 +0.89 39 0 0 0
29SEP27 32.00 P 3.50 3.50 3.50 3.15 +1.02 39 15 15 +15
29SEP27 33.00 P 3.52 3.52 3.52 3.58 +1.10 39 15 15 +15
29SEP27 34.00 P 3.81 3.96 3.81 4.05 +1.22 39 30 30 +30
29SEP27 35.00 P 4.27 4.27 4.27 4.57 +1.33 39 15 84 +15
29SEP27 36.00 P 4.76 4.76 4.76 5.09 +1.41 39 15 30 +15
29SEP27 37.00 P 5.28 5.28 5.28 5.50 +1.39 38 15 45 +15
29SEP27 38.00 P 6.30 6.30 6.30 6.26 +1.64 39 15 47 +15
29SEP27 39.00 P 6.82 6.82 6.82 6.67 +1.53 38 15 15 0
29SEP27 40.00 P 7.03 7.03 7.03 7.30 +1.64 38 15 15 +15
29SEP27 41.00 P 0.00 0.00 0.00 7.96 +1.71 38 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 8.63 +1.78 38 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 9.33 +1.87 38 0 30 0
29SEP27 44.00 P 0.00 0.00 0.00 10.06 +1.94 38 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 10.79 +2.00 38 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 11.54 +2.06 38 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 12.33 +2.14 38 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 13.13 +2.19 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.94 +2.26 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.76 +2.33 38 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 17.01 +2.57 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.12 +2.69 38 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.41 +2.84 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 23.95 +3.21 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 26.16 +3.05 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 28.61 +3.31 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 31.10 +3.41 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 33.60 +3.56 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 36.10 +3.66 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 38.60 +3.66 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 41.10 +3.66 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 43.60 +3.66 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 46.10 +3.66 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 48.60 +3.66 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 51.10 +3.66 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 53.60 +3.66 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 56.10 +3.66 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 58.60 +3.66 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 61.10 +3.66 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 63.60 +3.66 0 0 0 0
TOTAL PUT 3,022 6,967 +2,114
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$ 35.460
29SEP26 26.00 C 0.00 0.00 0.00 9.49 -0.53 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.49 -0.53 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.49 -0.53 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.50 -0.52 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.50 -0.53 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.51 -0.52 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.54 -0.52 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.62 -0.50 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.80 -0.47 30 0 2 0
29SEP26 35.00 C 0.00 0.00 0.00 1.13 -0.40 30 0 8 0
29SEP26 36.00 C 0.00 0.00 0.00 0.62 -0.35 29 0 157 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 -0.21 29 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 -0.13 30 0 87 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.07 31 0 340 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 211 0
29SEP26 41.00 C 0.02 0.02 0.02 0.01 -0.02 31 2 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 102 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 126 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 131 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 136 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.58 -0.48 41 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.65 -0.37 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.67 -0.39 42 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.61 -0.57 31 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.67 -0.50 31 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.76 -0.49 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.91 -0.47 31 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.13 -0.44 31 0 0 0
29OCT26 34.00 C 2.38 2.52 2.38 2.42 -0.41 30 32 150 +30
29OCT26 35.00 C 0.00 0.00 0.00 1.85 -0.36 31 0 59 0
29OCT26 36.00 C 1.32 1.32 1.32 1.33 -0.33 30 15 10 -9
29OCT26 37.00 C 0.94 0.94 0.94 0.96 -0.26 30 15 29 +8
29OCT26 38.00 C 0.64 0.64 0.64 0.67 -0.20 30 15 59 +15
29OCT26 39.00 C 0.44 0.44 0.44 0.45 -0.15 30 15 256 +15
29OCT26 40.00 C 0.00 0.00 0.00 0.30 -0.11 31 0 102 0
29OCT26 41.00 C 0.00 0.00 0.00 0.20 -0.09 31 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.13 -0.06 31 0 172 0
29OCT26 43.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.69 -0.48 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.73 -0.48 37 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.78 -0.50 35 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.86 -0.50 35 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.91 -0.56 32 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 5.07 -0.48 32 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.30 -0.45 32 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 3.59 -0.42 32 0 15 0
27NOV26 34.00 C 3.05 3.05 3.05 2.95 -0.39 32 15 45 0
27NOV26 35.00 C 0.00 0.00 0.00 2.39 -0.35 32 0 36 0
27NOV26 36.00 C 1.80 1.98 1.80 1.89 -0.36 32 30 173 +30
27NOV26 37.00 C 1.54 1.54 1.54 1.47 -0.33 31 15 136 +15
27NOV26 38.00 C 1.11 1.11 1.11 1.14 -0.26 31 2 171 +2
27NOV26 39.00 C 0.00 0.00 0.00 0.87 -0.22 31 0 34 0
27NOV26 40.00 C 0.66 0.66 0.66 0.67 -0.17 32 15 87 +15
27NOV26 41.00 C 0.00 0.00 0.00 0.50 -0.14 32 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 0.38 -0.11 32 0 48 0
27NOV26 43.00 C 0.26 0.26 0.26 0.26 -0.08 32 9 144 +9
27NOV26 44.00 C 0.00 0.00 0.00 0.20 -0.06 32 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.94 -0.42 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.00 -0.42 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.09 -0.29 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.21 -0.34 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.21 -0.49 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.43 -0.45 32 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.70 -0.43 32 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 4.03 -0.41 32 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.44 -0.39 32 0 45 0
30DEC26 35.00 C 0.00 0.00 0.00 2.89 -0.37 32 0 60 0
30DEC26 36.00 C 2.29 2.43 2.29 2.40 -0.33 32 30 250 +15
30DEC26 37.00 C 2.04 2.04 2.04 1.98 -0.30 32 12 65 0
30DEC26 38.00 C 0.00 0.00 0.00 1.62 -0.27 32 0 100 0
30DEC26 39.00 C 0.00 0.00 0.00 1.32 -0.22 32 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 1.07 -0.19 32 0 58 0
30DEC26 41.00 C 0.00 0.00 0.00 0.86 -0.17 32 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.70 -0.14 33 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 0.52 -0.15 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.41 -0.12 32 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.34 -0.07 33 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.26 -0.07 33 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 0.20 -0.06 33 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 50 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.41 -0.31 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.55 -0.33 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.71 -0.33 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.98 -0.28 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.23 -0.27 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.33 -0.45 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.68 -0.40 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.15 -0.42 34 0 0 0
30MAR27 34.00 C 4.56 4.56 4.56 4.58 -0.40 34 15 15 +15
30MAR27 35.00 C 4.04 4.04 4.04 4.05 -0.38 34 15 15 +15
30MAR27 36.00 C 3.57 3.57 3.57 3.57 -0.34 34 15 15 +15
30MAR27 37.00 C 3.12 3.12 3.12 3.14 -0.33 34 15 30 +15
30MAR27 38.00 C 2.74 2.74 2.74 2.75 -0.31 34 15 86 +15
30MAR27 39.00 C 0.00 0.00 0.00 2.41 -0.25 34 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 2.11 -0.25 34 0 94 0
30MAR27 41.00 C 0.00 0.00 0.00 1.84 -0.25 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.60 -0.22 34 0 65 0
30MAR27 43.00 C 0.00 0.00 0.00 1.39 -0.20 34 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 1.21 -0.09 34 0 58 0
30MAR27 45.00 C 0.00 0.00 0.00 0.98 -0.14 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.84 -0.13 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.72 -0.11 33 0 8 0
30MAR27 48.00 C 0.00 0.00 0.00 0.62 -0.10 33 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.54 -0.07 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.48 -0.05 34 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.32 -0.06 34 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.21 -0.04 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 -0.03 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 35 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 36 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 40 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 10.80 -0.38 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.96 -0.41 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.16 -0.42 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.39 -0.47 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.67 -0.45 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.99 -0.43 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.16 -0.59 34 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.76 -0.39 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.04 -0.53 34 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 4.56 -0.48 34 0 132 0
29JUN27 36.00 C 0.00 0.00 0.00 4.09 -0.32 34 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.68 -0.29 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.39 -0.18 35 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.03 -0.26 35 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.71 -0.23 34 0 27 0
29JUN27 41.00 C 0.00 0.00 0.00 2.40 -0.24 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.15 -0.20 34 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 1.90 -0.20 34 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.69 -0.17 34 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.50 -0.15 34 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.32 -0.15 34 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.17 -0.13 34 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.03 -0.13 34 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.91 -0.11 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.80 -0.10 34 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.58 -0.08 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.42 -0.06 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.22 -0.03 34 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 51 0
29SEP27 26.00 C 0.00 0.00 0.00 11.02 -0.38 40 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.26 -0.34 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.53 -0.32 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.83 -0.31 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.16 -0.32 38 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 7.49 -0.42 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.90 -0.46 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.36 -0.43 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.86 -0.40 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.38 -0.38 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.94 -0.36 37 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.53 -0.35 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.16 -0.33 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.83 -0.29 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.51 -0.28 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.24 -0.25 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.98 -0.25 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.72 -0.25 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.52 -0.20 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.31 -0.21 37 0 6 0
29SEP27 46.00 C 2.09 2.09 2.09 2.11 -0.21 37 1 5 +1
TOTAL CALL 298 12,256 +221
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 129 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 211 0
29SEP26 34.00 P 0.00 0.00 0.00 0.31 +0.07 30 0 808 0
29SEP26 35.00 P 0.00 0.00 0.00 0.65 +0.13 30 0 393 0
29SEP26 36.00 P 0.00 0.00 0.00 1.18 +0.25 31 0 312 0
29SEP26 37.00 P 0.00 0.00 0.00 1.83 +0.31 30 0 170 0
29SEP26 38.00 P 0.00 0.00 0.00 2.65 +0.39 29 0 158 0
29SEP26 39.00 P 0.00 0.00 0.00 3.57 +0.46 29 0 139 0
29SEP26 40.00 P 0.00 0.00 0.00 4.54 +0.49 0 0 529 0
29SEP26 41.00 P 0.00 0.00 0.00 5.54 +0.52 0 0 282 0
29SEP26 42.00 P 0.00 0.00 0.00 6.54 +0.52 0 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 7.65 +0.44 62 0 67 0
29SEP26 44.00 P 0.00 0.00 0.00 8.65 +0.44 68 0 144 0
29SEP26 45.00 P 0.00 0.00 0.00 9.66 +0.48 75 0 225 0
29SEP26 46.00 P 0.00 0.00 0.00 10.65 +0.44 79 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 11.65 +0.44 84 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.65 +0.44 89 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.65 +0.44 93 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.65 +0.44 98 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.15 +0.44 109 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.65 +0.44 119 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.16 +0.48 130 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.65 +0.44 138 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.15 +0.44 146 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.65 +0.44 154 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.15 +0.44 162 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.65 +0.44 170 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.15 +0.44 177 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.65 +0.44 184 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.15 +0.44 190 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.65 +0.44 196 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.15 +0.44 202 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.64 +0.43 206 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.14 +0.43 211 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.64 +0.51 217 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.14 +0.43 222 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.64 +0.43 227 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 53 0
29OCT26 31.00 P 0.00 0.00 0.00 0.19 +0.04 31 0 32 0
29OCT26 32.00 P 0.00 0.00 0.00 0.34 +0.06 31 0 145 0
29OCT26 33.00 P 0.00 0.00 0.00 0.57 +0.10 31 0 135 0
29OCT26 34.00 P 0.90 0.90 0.90 0.89 +0.15 31 15 92 0
29OCT26 35.00 P 0.00 0.00 0.00 1.29 +0.19 31 0 148 0
29OCT26 36.00 P 1.85 1.85 1.71 1.81 +0.25 31 39 137 -11
29OCT26 37.00 P 2.56 2.56 2.46 2.42 +0.30 31 30 101 +3
29OCT26 38.00 P 0.00 0.00 0.00 3.11 +0.34 31 0 92 0
29OCT26 39.00 P 0.00 0.00 0.00 3.90 +0.39 31 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 4.75 +0.43 31 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 5.65 +0.46 31 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 6.61 +0.39 33 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 7.65 +0.44 39 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 8.65 +0.44 42 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 9.66 +0.48 46 0 0 -5
29OCT26 46.00 P 0.00 0.00 0.00 10.65 +0.44 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.65 +0.44 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.65 +0.44 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.65 +0.44 58 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.65 +0.44 60 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.15 +0.44 67 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.65 +0.44 73 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.16 +0.48 80 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.65 +0.44 85 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.28 +0.04 32 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 0.44 +0.06 32 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.67 +0.09 32 0 55 0
27NOV26 33.00 P 0.00 0.00 0.00 0.96 +0.11 32 0 69 0
27NOV26 34.00 P 1.37 1.37 1.34 1.33 +0.15 32 44 95 -2
27NOV26 35.00 P 1.78 1.78 1.78 1.77 +0.22 32 15 134 0
27NOV26 36.00 P 2.30 2.30 2.30 2.27 +0.25 32 15 45 +13
27NOV26 37.00 P 2.89 2.89 2.89 2.86 +0.30 32 15 88 +12
27NOV26 38.00 P 0.00 0.00 0.00 3.51 +0.30 32 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.24 +0.34 32 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.02 +0.36 32 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 5.86 +0.40 32 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 6.74 +0.31 32 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 7.65 +0.44 32 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 8.65 +0.44 34 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 9.66 +0.48 38 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 10.65 +0.44 40 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 11.65 +0.44 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.65 +0.44 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.65 +0.44 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.65 +0.44 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.15 +0.44 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.65 +0.44 60 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.16 +0.48 65 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.65 +0.44 69 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 +0.03 32 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.34 +0.04 33 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.51 +0.06 33 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.72 +0.08 33 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 0.99 +0.09 33 0 72 0
30DEC26 33.00 P 1.35 1.35 1.35 1.33 +0.14 33 4 55 +4
30DEC26 34.00 P 0.00 0.00 0.00 1.72 +0.18 33 0 52 0
30DEC26 35.00 P 0.00 0.00 0.00 2.16 +0.22 33 0 204 0
30DEC26 36.00 P 0.00 0.00 0.00 2.67 +0.24 32 0 122 0
30DEC26 37.00 P 0.00 0.00 0.00 3.25 +0.28 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 3.88 +0.25 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 4.58 +0.31 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.33 +0.35 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.12 +0.36 32 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 6.96 +0.30 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.76 +0.22 31 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 8.66 +0.23 30 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 9.66 +0.36 33 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 10.65 +0.44 35 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 11.65 +0.44 37 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 12.65 +0.44 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.65 +0.44 41 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 14.65 +0.44 43 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 17.15 +0.44 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.65 +0.44 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.16 +0.48 56 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 24.65 +0.44 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.15 +0.44 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.65 +0.44 67 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.15 +0.44 70 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 34.65 +0.44 73 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.15 +0.44 76 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.65 +0.44 79 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.15 +0.44 82 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.65 +0.44 85 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.15 +0.44 88 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.64 +0.43 90 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.14 +0.43 92 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.64 +0.51 95 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.14 +0.43 97 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.35 +0.03 34 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.49 +0.04 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.66 +0.06 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.87 +0.06 34 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 1.13 +0.08 34 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.44 +0.16 34 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.77 +0.18 34 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.14 +0.17 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.57 +0.17 34 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 3.02 +0.20 33 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.54 +0.21 33 0 66 0
30MAR27 37.00 P 4.11 4.11 4.11 4.10 +0.24 33 15 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.75 +0.18 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.40 +0.24 34 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.03 +0.19 33 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.76 +0.20 33 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.52 +0.17 33 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.30 +0.23 32 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.12 +0.24 32 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 9.97 +0.25 32 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 10.83 +0.26 32 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 11.71 +0.26 31 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 12.68 +0.29 32 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 13.65 +0.33 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 14.65 +0.43 34 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 17.15 +0.44 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.65 +0.44 42 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 22.16 +0.48 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.65 +0.44 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.15 +0.44 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.65 +0.44 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.15 +0.44 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.65 +0.44 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.15 +0.44 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.65 +0.44 64 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.15 +0.44 66 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.65 +0.44 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.15 +0.44 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.64 +0.43 72 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.83 +0.07 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.02 +0.09 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.32 +0.09 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.64 +0.13 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.97 +0.12 34 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.36 +0.17 34 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.76 +0.16 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.20 +0.20 34 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.67 +0.20 34 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.18 +0.22 33 0 121 0
29JUN27 36.00 P 0.00 0.00 0.00 4.64 +0.23 33 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.26 +0.29 33 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 5.87 +0.17 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.52 +0.18 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.20 +0.19 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 7.92 +0.20 32 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.65 +0.21 32 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.38 +0.20 31 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.16 +0.20 31 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 10.96 +0.19 30 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.77 +0.19 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.66 +0.26 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.45 +0.22 29 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.40 +0.30 30 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.27 +0.31 29 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.49 +0.32 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.75 +0.32 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 22.16 +0.42 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 24.65 +0.43 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.15 +0.44 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.65 +0.44 34 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.15 +0.44 38 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 1.47 +0.07 38 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.76 +0.07 38 0 6 0
29SEP27 28.00 P 0.00 0.00 0.00 2.11 +0.09 38 0 6 0
29SEP27 29.00 P 0.00 0.00 0.00 2.47 +0.10 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.89 +0.13 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.32 +0.13 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.79 +0.16 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.31 +0.21 38 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 4.82 +0.22 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.39 +0.23 38 0 76 0
29SEP27 36.00 P 0.00 0.00 0.00 5.96 +0.27 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.54 +0.23 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.18 +0.30 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.82 +0.25 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.49 +0.28 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.20 +0.29 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.93 +0.29 38 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 10.68 +0.31 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.40 +0.27 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.29 +0.39 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.97 +0.23 38 0 0 0
TOTAL PUT 192 11,636 +14
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$ 61.300
18SEP26 46.50 C 0.00 0.00 0.00 14.82 -1.86 95 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 14.32 -1.86 91 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 13.83 -1.85 100 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 13.32 -1.86 84 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 12.85 -1.83 104 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 12.35 -1.83 100 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 11.82 -1.86 73 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 11.32 -1.86 70 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 10.32 -1.86 63 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 9.32 -1.86 56 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 8.32 -1.86 50 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 7.32 -1.86 43 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 6.33 -1.86 46 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 5.35 -1.85 45 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 4.39 -1.83 44 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 3.53 -1.74 48 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 2.58 -1.78 41 0 0 0
18SEP26 60.00 C 2.30 2.30 2.20 1.91 -1.65 44 3 3 +3
18SEP26 61.00 C 0.00 0.00 0.00 1.31 -1.51 44 0 23 0
18SEP26 62.00 C 1.37 1.41 0.82 0.87 -1.16 45 53 30 +29
18SEP26 63.00 C 0.77 1.00 0.52 0.54 -0.95 46 133 120 +64
18SEP26 64.00 C 0.51 0.67 0.37 0.31 -0.76 46 81 72 +42
18SEP26 65.00 C 0.40 0.42 0.22 0.16 -0.55 45 91 89 +42
18SEP26 66.00 C 0.20 0.29 0.16 0.08 -0.38 45 25 39 +9
18SEP26 67.00 C 0.15 0.16 0.10 0.04 -0.24 46 28 51 -2
18SEP26 68.00 C 0.12 0.12 0.07 0.02 -0.14 46 37 84 +32
18SEP26 69.00 C 0.09 0.09 0.04 0.01 -0.08 47 16 18 +8
18SEP26 70.00 C 0.08 0.08 0.04 0.01 -0.04 52 27 92 +7
18SEP26 71.00 C 0.03 0.03 0.03 0.01 -0.02 57 5 22 +5
18SEP26 72.00 C 0.02 0.02 0.02 0.01 -0.01 62 1 77 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
18SEP26 75.00 C 0.01 0.01 0.01 0.01 0.00 76 6 22 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 116 0 6 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 123 0 27 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 14.94 - 85 0 0 -
25SEP26 47.00 C 0.00 0.00 0.00 14.45 - 84 0 0 -
25SEP26 47.50 C 0.00 0.00 0.00 13.95 - 81 0 0 -
25SEP26 48.00 C 0.00 0.00 0.00 13.34 - 0 0 0 -
25SEP26 48.50 C 0.00 0.00 0.00 12.95 - 75 0 0 -
25SEP26 49.00 C 0.00 0.00 0.00 12.45 - 72 0 0 -
25SEP26 49.50 C 0.00 0.00 0.00 11.85 - 46 0 0 -
25SEP26 50.00 C 0.00 0.00 0.00 11.35 - 43 0 0 -
25SEP26 51.00 C 0.00 0.00 0.00 10.35 - 38 0 0 -
25SEP26 52.00 C 0.00 0.00 0.00 9.36 - 40 0 0 -
25SEP26 53.00 C 0.00 0.00 0.00 8.38 - 41 0 0 -
25SEP26 54.00 C 0.00 0.00 0.00 7.42 - 42 0 0 -
25SEP26 55.00 C 0.00 0.00 0.00 6.48 - 42 0 0 -
25SEP26 56.00 C 0.00 0.00 0.00 5.57 - 42 0 0 -
25SEP26 57.00 C 0.00 0.00 0.00 4.71 - 42 0 0 -
25SEP26 58.00 C 0.00 0.00 0.00 3.88 - 41 0 0 -
25SEP26 59.00 C 0.00 0.00 0.00 3.13 - 40 0 0 -
25SEP26 60.00 C 0.00 0.00 0.00 2.50 - 41 0 0 -
25SEP26 61.00 C 2.18 2.18 2.10 1.97 - 42 20 20 -
25SEP26 62.00 C 1.75 2.10 1.75 1.54 - 43 8 0 -
25SEP26 63.00 C 0.00 0.00 0.00 1.15 - 43 0 0 -
25SEP26 64.00 C 1.01 1.14 0.90 0.83 - 42 28 24 -
25SEP26 65.00 C 0.67 0.69 0.67 0.59 - 42 25 25 -
25SEP26 66.00 C 0.65 0.76 0.51 0.40 - 42 26 21 -
25SEP26 67.00 C 0.57 0.57 0.40 0.27 - 42 17 16 -
25SEP26 68.00 C 0.32 0.32 0.32 0.18 - 42 1 1 -
25SEP26 69.00 C 0.24 0.32 0.24 0.12 - 42 9 7 -
25SEP26 70.00 C 0.24 0.24 0.20 0.07 - 42 9 5 -
25SEP26 71.00 C 0.18 0.18 0.18 0.05 - 43 1 1 -
25SEP26 72.00 C 0.15 0.15 0.12 0.03 - 43 12 12 -
25SEP26 73.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
25SEP26 74.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
25SEP26 75.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
25SEP26 76.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 77.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
25SEP26 78.00 C 0.04 0.04 0.04 0.01 - 53 20 20 -
25SEP26 79.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 80.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 81.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
25SEP26 82.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
25SEP26 83.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 36.33 -1.86 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 35.33 -1.86 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.33 -1.86 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 33.33 -1.86 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 32.34 -1.85 123 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.34 -1.85 114 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 30.34 -1.86 104 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.34 -1.86 89 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.34 -1.86 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.34 -1.86 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.34 -1.86 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.34 -1.86 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.35 -1.86 85 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.35 -1.86 78 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.35 -1.86 71 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.35 -1.86 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.35 -1.86 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.35 -1.86 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.35 -1.86 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.35 -1.87 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 16.36 -1.86 54 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 15.36 -1.86 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.45 -1.77 70 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 13.36 -1.86 36 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 12.45 -1.78 60 0 0 0
29SEP26 50.00 C 12.50 12.50 12.50 11.38 -1.85 43 1 53 +1
29SEP26 52.50 C 0.00 0.00 0.00 8.93 -1.84 42 0 9 0
29SEP26 55.00 C 7.00 7.10 6.89 6.61 -1.76 42 12 541 +5
29SEP26 57.50 C 0.00 0.00 0.00 4.49 -1.68 41 0 22 0
29SEP26 60.00 C 3.22 3.22 3.00 2.84 -1.28 42 17 122 +2
29SEP26 62.50 C 1.80 1.99 1.50 1.60 -1.05 42 309 432 +251
29SEP26 65.00 C 1.11 1.14 0.87 0.86 -0.73 43 179 1,032 +10
29SEP26 67.50 C 0.64 0.68 0.50 0.39 -0.45 42 210 1,860 +18
29SEP26 70.00 C 0.40 0.42 0.32 0.16 -0.25 42 348 3,814 +226
29SEP26 72.50 C 0.25 0.27 0.19 0.06 -0.12 42 48 1,756 +7
29SEP26 75.00 C 0.16 0.16 0.13 0.03 -0.05 44 49 834 +43
29SEP26 77.50 C 0.11 0.11 0.09 0.01 -0.02 44 62 977 +59
29SEP26 80.00 C 0.10 0.10 0.06 0.01 0.00 50 22 2,849 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 417 0
29SEP26 85.00 C 0.05 0.05 0.05 0.01 0.00 59 100 1,781 +100
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 333 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 353 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 285 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 264 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 649 0
29SEP26 102.50 C 0.01 0.01 0.01 0.01 0.00 89 51 114 -4
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 233 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 46 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 107 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 113 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 116 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 119 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 122 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 125 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 130 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 133 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 136 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 138 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 141 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 143 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 145 0 96 0
29OCT26 25.00 C 0.00 0.00 0.00 36.36 -1.89 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 35.54 -1.71 122 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 34.37 -1.89 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 33.50 -1.76 106 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 32.38 -1.88 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 31.56 -1.71 104 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 30.57 -1.70 101 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 29.57 -1.71 96 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 28.57 -1.71 92 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 27.40 -1.88 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 26.40 -1.89 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 25.40 -1.89 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 24.40 -1.90 0 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 23.59 -1.71 73 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 22.53 -1.80 63 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 21.42 -1.92 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 20.45 -1.87 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 19.44 -1.88 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 18.64 -1.69 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.61 -1.76 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.63 -1.76 51 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 15.50 -1.91 36 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.53 -1.69 37 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 13.56 -1.87 37 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.60 -1.88 37 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.66 -1.80 37 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 9.61 -1.32 42 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 7.40 -1.68 38 0 3 0
29OCT26 57.50 C 0.00 0.00 0.00 5.71 -1.45 40 0 1 0
29OCT26 60.00 C 4.63 4.63 4.13 4.30 -1.20 41 9 260 +8
29OCT26 62.50 C 3.66 3.66 3.20 3.19 -0.96 42 5 34 0
29OCT26 65.00 C 2.64 2.67 2.31 2.33 -0.79 43 13 583 +3
29OCT26 67.50 C 1.90 2.02 1.73 1.60 -0.61 43 83 374 +56
29OCT26 70.00 C 1.48 1.52 1.36 1.07 -0.45 42 150 596 +135
29OCT26 72.50 C 1.14 1.16 1.02 0.70 -0.32 42 159 322 +83
29OCT26 75.00 C 0.90 0.96 0.80 0.44 -0.23 42 61 310 +27
29OCT26 77.50 C 0.70 0.70 0.66 0.28 -0.15 42 9 327 +3
29OCT26 80.00 C 0.56 0.56 0.50 0.17 -0.10 42 25 451 +1
29OCT26 82.50 C 0.00 0.00 0.00 0.10 -0.06 42 0 253 0
29OCT26 85.00 C 0.36 0.39 0.36 0.06 -0.04 42 13 335 +1
29OCT26 87.50 C 0.27 0.27 0.27 0.04 -0.02 43 8 189 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 327 0
29OCT26 92.50 C 0.19 0.19 0.17 0.01 -0.01 42 2 223 -1
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 221 0
29OCT26 97.50 C 0.14 0.14 0.14 0.01 0.00 46 1 333 0
29OCT26 100.00 C 0.12 0.12 0.12 0.01 0.00 49 4 250 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29OCT26 110.00 C 0.06 0.06 0.06 0.01 0.00 57 5 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 106 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 78 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 42 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 112 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
27NOV26 25.00 C 0.00 0.00 0.00 36.46 -1.81 69 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 35.54 -1.83 88 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 34.47 -1.83 62 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 33.50 -1.81 71 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 32.48 -1.83 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 31.56 -1.79 74 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 30.57 -1.75 71 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 29.57 -1.80 67 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 28.57 -1.81 64 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 27.52 -1.84 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 26.52 -1.89 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 25.54 -1.87 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 24.55 -1.78 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 23.70 -1.73 58 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 22.58 -1.86 45 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 21.60 -1.88 44 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 20.62 -1.89 43 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 19.67 -1.85 44 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 18.81 -1.74 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.73 -1.85 42 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.76 -1.80 41 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.81 -1.80 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.87 -1.70 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.95 -1.77 39 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 13.05 -1.68 39 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 12.18 -1.66 39 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.40 -1.52 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 8.59 -1.49 43 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 6.78 -1.57 41 0 0 0
27NOV26 60.00 C 5.92 5.92 5.92 5.60 -1.10 43 5 13 +5
27NOV26 62.50 C 4.72 4.72 4.50 4.41 -1.13 43 5 80 +5
27NOV26 65.00 C 0.00 0.00 0.00 3.54 -0.95 44 0 86 0
27NOV26 67.50 C 0.00 0.00 0.00 2.72 -0.80 44 0 148 0
27NOV26 70.00 C 2.64 2.64 2.52 2.06 -0.66 44 4 281 +2
27NOV26 72.50 C 2.03 2.03 2.00 1.54 -0.54 44 20 59 +11
27NOV26 75.00 C 1.66 1.66 1.66 1.14 -0.44 44 15 72 0
27NOV26 77.50 C 0.00 0.00 0.00 0.83 -0.35 43 0 60 0
27NOV26 80.00 C 1.27 1.27 1.20 0.60 -0.28 43 93 201 +74
27NOV26 82.50 C 1.01 1.01 1.01 0.43 -0.21 43 10 88 0
27NOV26 85.00 C 0.93 0.93 0.86 0.31 -0.16 43 33 264 -13
27NOV26 87.50 C 0.00 0.00 0.00 0.22 -0.12 43 0 54 0
27NOV26 90.00 C 0.66 0.66 0.66 0.15 -0.09 43 2 33 -2
27NOV26 92.50 C 0.00 0.00 0.00 0.11 -0.06 43 0 19 0
27NOV26 95.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 20 0
27NOV26 97.50 C 0.44 0.44 0.44 0.05 -0.04 43 9 44 -2
27NOV26 100.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 21 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 37 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 115.00 C 0.19 0.19 0.19 0.01 0.00 47 1 25 +1
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
27NOV26 120.00 C 0.15 0.15 0.15 0.01 0.00 50 1 5 -1
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
27NOV26 130.00 C 0.10 0.10 0.10 0.01 0.00 56 1 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 59 0
27NOV26 145.00 C 0.05 0.05 0.05 0.01 0.00 63 20 23 +1
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 112 0
30DEC26 25.00 C 0.00 0.00 0.00 36.57 -2.02 71 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 35.58 -1.79 69 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 34.58 -1.72 64 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 33.59 -1.72 62 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 32.60 -2.00 59 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 31.61 -1.96 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 30.62 -1.72 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 29.64 -1.73 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 28.66 -1.72 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 27.68 -1.71 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 26.70 -1.71 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.72 -1.71 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.74 -1.80 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.77 -1.68 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.80 -1.70 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.83 -1.71 45 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 20.89 -1.68 45 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 19.93 -1.85 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 18.98 -1.84 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.04 -1.80 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.12 -1.60 41 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 16.21 -1.46 41 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.32 -1.45 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.44 -1.39 40 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 13.59 -1.45 40 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 12.77 -1.73 40 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 11.15 -1.45 43 0 144 0
30DEC26 55.00 C 0.00 0.00 0.00 9.45 -1.17 43 0 55 0
30DEC26 57.50 C 0.00 0.00 0.00 7.69 -1.57 41 0 60 0
30DEC26 60.00 C 6.66 7.04 6.66 6.45 -1.26 42 35 93 +2
30DEC26 62.50 C 0.00 0.00 0.00 5.45 -1.12 43 0 176 0
30DEC26 65.00 C 0.00 0.00 0.00 4.56 -1.00 44 0 818 0
30DEC26 67.50 C 4.00 4.22 4.00 3.69 -0.87 44 6 89 +1
30DEC26 70.00 C 3.72 3.72 3.33 2.97 -0.75 44 11 1,010 +9
30DEC26 72.50 C 0.00 0.00 0.00 2.36 -0.65 43 0 2,814 0
30DEC26 75.00 C 2.65 2.65 2.49 1.87 -0.55 43 17 307 0
30DEC26 77.50 C 2.16 2.20 2.13 1.47 -0.46 43 71 329 +20
30DEC26 80.00 C 1.79 1.79 1.79 1.15 -0.39 43 1 876 +1
30DEC26 82.50 C 0.00 0.00 0.00 0.90 -0.32 43 0 220 0
30DEC26 85.00 C 0.00 0.00 0.00 0.69 -0.27 43 0 1,343 0
30DEC26 87.50 C 1.30 1.30 1.26 0.54 -0.21 43 3 267 0
30DEC26 90.00 C 0.00 0.00 0.00 0.41 -0.17 43 0 273 0
30DEC26 92.50 C 0.00 0.00 0.00 0.31 -0.14 43 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 0.24 -0.11 43 0 166 0
30DEC26 97.50 C 0.00 0.00 0.00 0.18 -0.09 43 0 263 0
30DEC26 100.00 C 0.71 0.71 0.71 0.14 -0.07 43 20 236 -20
30DEC26 102.50 C 0.00 0.00 0.00 0.11 -0.05 43 0 124 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 141 0
30DEC26 107.50 C 0.53 0.53 0.53 0.06 -0.04 43 20 103 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 22 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 46 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 52 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 203 0
30DEC26 122.50 C 0.31 0.31 0.30 0.01 -0.01 43 23 84 -20
30DEC26 125.00 C 0.30 0.30 0.30 0.01 0.00 44 5 143 -5
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 329 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30DEC26 140.00 C 0.19 0.19 0.19 0.01 0.00 50 15 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 76 0
30MAR27 25.00 C 0.00 0.00 0.00 36.83 -1.90 60 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 35.85 -1.91 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 34.88 -1.99 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 33.92 -1.89 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 32.95 -1.90 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 31.99 -1.89 53 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 31.02 -1.91 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 30.06 -1.91 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 29.11 -1.89 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 28.15 -1.90 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 27.20 -1.98 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 26.26 -1.97 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 25.33 -1.88 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 24.40 -1.92 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 23.48 -1.93 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 22.56 -1.92 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 21.66 -1.98 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.78 -1.71 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.91 -1.73 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.05 -1.72 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.37 -1.55 43 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 17.59 -1.39 43 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 16.77 -1.41 43 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 16.00 -1.38 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 15.26 -1.40 42 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 14.55 -1.38 42 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 12.90 -1.29 42 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 11.51 -1.16 43 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 10.13 -1.11 43 0 628 0
30MAR27 60.00 C 0.00 0.00 0.00 8.96 -1.10 44 0 20 0
30MAR27 62.50 C 8.39 8.39 8.06 7.85 -1.15 44 81 149 +35
30MAR27 65.00 C 0.00 0.00 0.00 6.95 -1.12 44 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 6.03 -1.16 44 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 5.22 -1.07 44 0 62 0
30MAR27 72.50 C 0.00 0.00 0.00 4.50 -0.99 44 0 1,019 0
30MAR27 75.00 C 0.00 0.00 0.00 3.88 -0.90 44 0 1,227 0
30MAR27 77.50 C 4.24 4.24 4.24 3.33 -0.83 44 1 671 0
30MAR27 80.00 C 3.79 3.90 3.79 2.86 -0.75 44 23 100 +7
30MAR27 82.50 C 0.00 0.00 0.00 2.45 -0.68 44 0 80 0
30MAR27 85.00 C 3.13 3.30 3.13 2.09 -0.61 44 25 353 0
30MAR27 87.50 C 2.86 2.86 2.82 1.79 -0.55 44 22 180 +20
30MAR27 90.00 C 2.65 2.65 2.65 1.52 -0.50 44 5 170 0
30MAR27 92.50 C 0.00 0.00 0.00 1.30 -0.44 44 0 111 0
30MAR27 95.00 C 0.00 0.00 0.00 1.10 -0.40 44 0 23 0
30MAR27 97.50 C 0.00 0.00 0.00 0.94 -0.35 44 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 0.80 -0.31 44 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 0.68 -0.27 44 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 0.58 -0.24 44 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 0.49 -0.21 44 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.41 -0.19 43 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.35 -0.17 43 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 0.30 -0.15 44 0 5 0
30MAR27 117.50 C 0.00 0.00 0.00 0.25 -0.13 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.21 -0.12 43 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.18 -0.10 43 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.15 -0.09 43 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.13 -0.08 43 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.11 -0.07 43 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.07 -0.04 44 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 0.05 -0.04 44 0 4 0
30MAR27 145.00 C 0.60 0.62 0.60 0.04 -0.03 43 22 52 +22
30MAR27 147.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 19 0
29JUN27 25.00 C 0.00 0.00 0.00 37.31 -1.69 62 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 36.35 -1.88 60 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 35.40 -1.79 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 34.46 -1.79 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 33.44 -1.95 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 32.50 -1.86 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 31.58 -1.83 52 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 30.60 -1.89 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 29.80 -1.75 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 28.91 -1.72 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 28.00 -1.73 49 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 27.10 -1.74 49 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 26.21 -1.74 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 25.33 -1.74 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 24.48 -1.81 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 23.63 -1.55 46 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 22.79 -1.55 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.97 -1.54 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 21.18 -1.52 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 20.40 -1.52 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.64 -1.62 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 18.90 -1.37 44 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 18.19 -1.36 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.49 -1.32 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.83 -1.29 44 0 0 0
29JUN27 50.00 C 16.12 16.12 16.00 15.79 -1.67 41 46 48 +45
29JUN27 52.50 C 0.00 0.00 0.00 14.67 -1.24 44 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 13.29 -1.21 44 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 12.06 -1.13 44 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 10.74 -1.44 44 0 14 0
29JUN27 62.50 C 9.87 9.87 9.87 9.98 -1.08 45 15 15 +15
29JUN27 65.00 C 9.01 9.01 9.01 9.05 -1.09 45 15 34 +15
29JUN27 67.50 C 8.61 8.61 8.61 8.12 -1.12 45 15 16 +15
29JUN27 70.00 C 0.00 0.00 0.00 7.28 -1.05 45 0 616 0
29JUN27 72.50 C 0.00 0.00 0.00 6.52 -0.98 45 0 6 0
29JUN27 75.00 C 0.00 0.00 0.00 5.83 -0.92 45 0 52 0
29JUN27 77.50 C 0.00 0.00 0.00 5.22 -0.85 45 0 30 0
29JUN27 80.00 C 5.68 5.68 5.68 4.66 -0.79 45 2 134 0
29JUN27 82.50 C 0.00 0.00 0.00 4.16 -0.73 45 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 3.71 -0.68 45 0 145 0
29JUN27 87.50 C 0.00 0.00 0.00 3.31 -0.63 45 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 2.95 -0.58 45 0 838 0
29JUN27 92.50 C 0.00 0.00 0.00 2.63 -0.54 45 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 2.35 -0.49 45 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 2.09 -0.45 45 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 1.86 -0.42 45 0 289 0
29JUN27 102.50 C 0.00 0.00 0.00 1.66 -0.38 45 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 1.48 -0.35 45 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 1.32 -0.32 45 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 1.18 -0.29 45 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 1.05 -0.27 45 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.93 -0.25 45 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 0.83 -0.23 45 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.74 -0.21 45 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.66 -0.19 45 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.59 -0.17 45 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.53 -0.15 45 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.47 -0.14 44 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 0.42 -0.13 44 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 0.36 -0.13 44 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.33 -0.11 44 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.30 -0.10 44 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.27 -0.09 45 0 2 0
29JUN27 145.00 C 0.00 0.00 0.00 0.23 -0.09 44 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.21 -0.08 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.19 -0.07 44 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 37.70 -1.93 59 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 36.77 -1.92 58 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 35.84 -1.91 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 34.92 -1.92 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 34.00 -2.07 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 33.09 -2.03 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 32.27 -1.98 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 31.36 -1.84 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 30.47 -1.84 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 29.60 -1.90 50 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 28.73 -1.84 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 27.88 -1.64 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 27.03 -1.61 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 26.21 -1.68 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 25.39 -1.69 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 24.60 -1.66 46 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 23.82 -1.77 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 23.05 -1.50 46 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 22.32 -1.63 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 21.60 -1.63 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 20.90 -1.58 45 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 20.22 -1.32 45 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 19.55 -1.30 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 18.91 -1.30 45 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 18.29 -1.27 45 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.69 -1.28 45 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.28 -1.36 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.00 -1.21 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 13.84 -1.04 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 12.99 -0.87 47 0 23 0
29SEP27 62.50 C 12.53 12.53 12.53 11.85 -1.09 46 1 1 +1
29SEP27 65.00 C 11.00 11.00 10.92 10.90 -1.11 46 2 2 +2
29SEP27 67.50 C 0.00 0.00 0.00 9.98 -1.16 46 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 9.13 -1.10 46 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.35 -1.04 46 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 7.63 -0.99 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.97 -0.94 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 6.37 -0.89 46 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.82 -0.84 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.32 -0.79 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.86 -0.74 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.44 -0.70 46 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.06 -0.65 46 0 1 0
29SEP27 95.00 C 0.00 0.00 0.00 3.71 -0.61 46 0 0 0
29SEP27 97.50 C 4.55 4.55 4.50 3.39 -0.57 46 3 3 +3
29SEP27 100.00 C 0.00 0.00 0.00 3.10 -0.54 45 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 2.83 -0.51 45 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 2.59 -0.47 45 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 2.37 -0.44 45 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 2.17 -0.41 45 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 1.98 -0.39 45 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 1.81 -0.37 45 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 1.66 -0.34 45 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 1.52 -0.32 45 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 1.39 -0.30 45 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 1.28 -0.27 45 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.17 -0.26 45 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 1.07 -0.24 45 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.98 -0.23 45 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.90 -0.21 45 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.83 -0.19 45 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.76 -0.18 45 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.70 -0.17 45 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.64 -0.16 45 0 1 0
TOTAL CALL 3,361 52,452 +1,522
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
18SEP26 56.00 P 0.04 0.04 0.04 0.03 +0.01 45 1 4 +1
18SEP26 57.00 P 0.10 0.10 0.09 0.08 +0.03 45 4 51 +3
18SEP26 58.00 P 0.16 0.20 0.13 0.16 +0.08 44 32 38 +25
18SEP26 59.00 P 0.38 0.38 0.23 0.32 +0.15 44 22 23 +10
18SEP26 60.00 P 0.57 0.68 0.49 0.62 +0.30 45 146 179 +84
18SEP26 61.00 P 1.00 1.15 0.85 1.02 +0.49 45 141 119 +51
18SEP26 62.00 P 1.20 1.56 1.20 1.51 +0.66 44 30 109 +23
18SEP26 63.00 P 2.12 2.30 2.12 2.19 +0.88 44 36 116 +28
18SEP26 64.00 P 3.01 3.01 3.01 3.01 +1.13 46 10 58 +10
18SEP26 65.00 P 3.85 3.85 3.85 3.92 +1.35 51 10 78 -10
18SEP26 66.00 P 4.60 5.45 4.60 4.79 +1.43 48 19 29 -19
18SEP26 67.00 P 5.70 5.70 5.70 5.72 +1.51 44 5 31 -5
18SEP26 68.00 P 0.00 0.00 0.00 6.71 +1.63 46 0 10 0
18SEP26 69.00 P 0.00 0.00 0.00 7.70 +1.79 0 0 2 0
18SEP26 70.00 P 8.88 8.88 8.88 8.70 +1.82 0 2 5 -2
18SEP26 71.00 P 0.00 0.00 0.00 9.70 +1.84 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 10.70 +1.85 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 11.70 +1.85 0 0 0 -2
18SEP26 74.00 P 0.00 0.00 0.00 12.70 +1.66 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 13.70 +1.65 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 14.70 +1.66 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 15.70 +1.66 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 16.70 +1.63 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 17.70 +1.63 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 18.70 +1.78 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 19.70 +1.83 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 20.70 +1.63 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 21.70 +1.63 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 22.70 +1.79 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 23.70 +1.79 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 24.70 +1.63 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 25.70 +1.63 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 26.70 +1.63 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 47.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
25SEP26 47.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 48.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 48.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 49.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
25SEP26 49.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
25SEP26 50.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 51.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
25SEP26 52.00 P 0.04 0.04 0.04 0.02 - 43 1 1 -
25SEP26 53.00 P 0.05 0.06 0.05 0.04 - 43 8 8 -
25SEP26 54.00 P 0.00 0.00 0.00 0.07 - 42 0 0 -
25SEP26 55.00 P 0.12 0.12 0.12 0.13 - 42 2 2 -
25SEP26 56.00 P 0.23 0.23 0.23 0.22 - 42 5 5 -
25SEP26 57.00 P 0.34 0.35 0.34 0.35 - 42 31 31 -
25SEP26 58.00 P 0.55 0.57 0.48 0.54 - 41 34 34 -
25SEP26 59.00 P 0.75 0.87 0.73 0.81 - 41 21 6 -
25SEP26 60.00 P 0.00 0.00 0.00 1.15 - 41 1 1 -
25SEP26 61.00 P 0.00 0.00 0.00 1.62 - 42 1 1 -
25SEP26 62.00 P 2.07 2.11 1.87 2.21 - 43 27 21 -
25SEP26 63.00 P 0.00 0.00 0.00 2.84 - 44 0 0 -
25SEP26 64.00 P 0.00 0.00 0.00 3.56 - 45 0 0 -
25SEP26 65.00 P 0.00 0.00 0.00 4.34 - 45 0 0 -
25SEP26 66.00 P 5.05 5.05 5.05 5.17 - 46 5 5 -
25SEP26 67.00 P 0.00 0.00 0.00 6.04 - 47 0 0 -
25SEP26 68.00 P 0.00 0.00 0.00 6.95 - 48 0 0 -
25SEP26 69.00 P 0.00 0.00 0.00 7.77 - 42 0 0 -
25SEP26 70.00 P 0.00 0.00 0.00 8.74 - 42 0 0 -
25SEP26 71.00 P 0.00 0.00 0.00 9.71 - 41 0 0 -
25SEP26 72.00 P 0.00 0.00 0.00 10.70 - 0 0 0 -
25SEP26 73.00 P 0.00 0.00 0.00 11.85 - 64 0 0 -
25SEP26 74.00 P 0.00 0.00 0.00 12.83 - 66 0 0 -
25SEP26 75.00 P 0.00 0.00 0.00 13.84 - 71 0 0 -
25SEP26 76.00 P 0.00 0.00 0.00 14.80 - 71 0 0 -
25SEP26 77.00 P 0.00 0.00 0.00 15.80 - 74 0 0 -
25SEP26 78.00 P 0.00 0.00 0.00 16.80 - 77 0 0 -
25SEP26 79.00 P 0.00 0.00 0.00 17.70 - 0 0 0 -
25SEP26 80.00 P 0.00 0.00 0.00 18.70 - 0 0 0 -
25SEP26 81.00 P 0.00 0.00 0.00 19.70 - 0 0 0 -
25SEP26 82.00 P 0.00 0.00 0.00 20.70 - 0 0 0 -
25SEP26 83.00 P 0.00 0.00 0.00 21.70 - 0 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 134 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 112 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 147 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29SEP26 43.00 P 0.01 0.01 0.01 0.01 0.00 67 1 53 -1
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 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 55 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 147 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 3,290 0
29SEP26 52.50 P 0.09 0.09 0.08 0.07 +0.03 42 75 1,205 +25
29SEP26 55.00 P 0.22 0.23 0.20 0.24 +0.09 42 149 1,743 +6
29SEP26 57.50 P 0.59 0.60 0.48 0.65 +0.25 42 24 820 +15
29SEP26 60.00 P 1.42 1.50 1.27 1.44 +0.50 41 276 1,404 +169
29SEP26 62.50 P 2.75 2.88 2.58 2.78 +0.84 43 115 920 -100
29SEP26 65.00 P 4.40 4.60 4.25 4.58 +1.17 45 22 1,674 +4
29SEP26 67.50 P 6.50 6.80 6.30 6.62 +1.40 46 17 799 -17
29SEP26 70.00 P 9.00 9.00 9.00 8.81 +1.48 42 1 921 -1
29SEP26 72.50 P 11.35 11.35 11.35 11.35 +1.60 54 5 766 0
29SEP26 75.00 P 0.00 0.00 0.00 14.11 +1.88 76 2 1,034 -2
29SEP26 77.50 P 0.00 0.00 0.00 16.21 +1.66 54 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 18.70 +1.77 0 0 350 -46
29SEP26 82.50 P 0.00 0.00 0.00 21.20 +1.83 0 0 160 0
29SEP26 85.00 P 0.00 0.00 0.00 23.78 +1.53 84 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 26.32 +1.56 94 0 53 -35
29SEP26 90.00 P 0.00 0.00 0.00 28.97 +1.73 113 0 0 -73
29SEP26 92.50 P 0.00 0.00 0.00 31.28 +1.93 102 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 33.76 +1.72 104 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.26 +1.71 109 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.82 +1.75 123 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.25 +1.47 117 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.76 +1.47 124 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.26 +1.69 128 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.82 +1.83 142 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.32 +1.96 147 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 53.82 +1.75 151 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 56.32 +1.59 155 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 58.76 +1.64 150 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 61.32 +1.69 163 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 63.74 +1.49 152 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.32 +1.71 171 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 68.70 +1.66 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 71.27 +1.71 170 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 73.81 +1.57 181 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 76.37 +1.62 193 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 78.76 +1.78 178 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 81.43 +1.69 207 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 83.76 +1.70 185 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 86.26 +1.73 188 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 88.76 +1.48 191 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 84 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 52 0
29OCT26 44.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 120 0
29OCT26 45.00 P 0.05 0.06 0.05 0.06 +0.03 43 5 34 +5
29OCT26 46.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 82 0
29OCT26 47.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 20 0
29OCT26 48.00 P 0.14 0.14 0.14 0.15 +0.05 41 11 127 +10
29OCT26 49.00 P 0.00 0.00 0.00 0.22 +0.08 42 0 115 0
29OCT26 50.00 P 0.20 0.24 0.20 0.30 +0.12 42 43 314 -5
29OCT26 52.50 P 0.42 0.48 0.42 0.60 +0.20 41 75 320 +6
29OCT26 55.00 P 0.88 0.94 0.79 1.10 +0.34 41 144 786 +36
29OCT26 57.50 P 1.56 1.62 1.51 1.82 +0.50 41 19 328 +17
29OCT26 60.00 P 2.66 2.80 2.60 2.81 +0.68 41 32 591 +7
29OCT26 62.50 P 4.02 4.33 3.92 4.19 +0.89 42 159 788 -150
29OCT26 65.00 P 5.60 6.00 5.60 5.88 +1.11 44 14 615 +10
29OCT26 67.50 P 7.42 7.95 7.42 7.78 +1.33 45 8 1,263 0
29OCT26 70.00 P 0.00 0.00 0.00 9.83 +1.48 47 0 445 0
29OCT26 72.50 P 0.00 0.00 0.00 12.04 +1.61 49 0 134 0
29OCT26 75.00 P 0.00 0.00 0.00 14.35 +1.69 51 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 16.68 +1.67 53 0 172 0
29OCT26 80.00 P 0.00 0.00 0.00 19.04 +1.65 54 0 68 0
29OCT26 82.50 P 0.00 0.00 0.00 21.40 +1.64 54 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 23.86 +1.61 57 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 26.33 +1.54 59 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 28.97 +1.73 69 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 31.29 +1.53 64 0 1 -15
29OCT26 95.00 P 0.00 0.00 0.00 33.80 +1.76 68 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 36.30 +1.75 72 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 38.82 +1.75 76 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 41.30 +1.52 78 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 43.79 +1.50 80 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 46.29 +1.59 83 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 48.82 +1.83 88 0 0 -25
29OCT26 112.50 P 0.00 0.00 0.00 51.32 +1.79 91 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 53.82 +1.75 93 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 56.32 +1.59 96 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 58.80 +1.52 97 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 61.32 +1.62 101 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 63.80 +1.55 102 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 66.32 +1.61 106 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 68.80 +1.55 107 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 71.30 +1.74 109 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 73.81 +1.57 112 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 76.37 +1.62 119 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 78.80 +1.50 116 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 81.43 +1.63 126 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 83.80 +1.47 120 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 86.30 +1.58 122 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 88.80 +1.50 124 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 38.00 P 0.04 0.05 0.04 0.02 +0.01 43 7 18 +7
27NOV26 39.00 P 0.05 0.06 0.05 0.03 +0.01 43 5 7 +5
27NOV26 40.00 P 0.05 0.05 0.05 0.05 +0.02 44 1 24 +1
27NOV26 41.00 P 0.06 0.07 0.06 0.07 +0.02 44 2 30 +2
27NOV26 42.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.17 +0.04 43 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.23 +0.06 43 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.30 +0.08 43 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.38 +0.09 43 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.49 +0.12 43 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.62 +0.14 43 0 25 0
27NOV26 50.00 P 0.56 0.59 0.56 0.76 +0.17 43 45 84 +40
27NOV26 52.50 P 0.00 0.00 0.00 1.24 +0.25 43 0 158 0
27NOV26 55.00 P 1.61 1.71 1.61 1.91 +0.36 42 64 132 +29
27NOV26 57.50 P 2.47 2.65 2.47 2.78 +0.50 42 9 196 +6
27NOV26 60.00 P 3.65 3.90 3.65 3.85 +0.64 42 3 763 +3
27NOV26 62.50 P 5.16 5.16 5.16 5.27 +0.85 43 2 688 0
27NOV26 65.00 P 0.00 0.00 0.00 6.94 +1.00 44 0 546 0
27NOV26 67.50 P 0.00 0.00 0.00 8.71 +1.09 45 0 1,225 0
27NOV26 70.00 P 0.00 0.00 0.00 10.67 +1.27 46 0 175 0
27NOV26 72.50 P 12.50 12.50 12.50 12.73 +1.39 47 1 1,025 0
27NOV26 75.00 P 0.00 0.00 0.00 14.91 +1.49 49 2 36 +2
27NOV26 77.50 P 0.00 0.00 0.00 17.14 +1.54 50 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 19.55 +1.67 53 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 21.87 +1.65 54 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 24.20 +1.51 55 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 26.55 +1.44 55 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 28.97 +1.48 56 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 31.39 +1.49 57 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 33.85 +1.52 58 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 36.32 +1.55 60 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 38.82 +1.67 62 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 41.31 +1.53 64 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 43.81 +1.52 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 46.31 +1.61 69 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 48.82 +1.77 72 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 51.32 +1.73 74 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 53.82 +1.75 77 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 56.32 +1.59 79 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 58.81 +1.53 80 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 61.32 +1.62 83 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 63.81 +1.56 84 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 66.32 +1.61 87 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 68.81 +1.56 88 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 71.31 +1.70 90 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 73.81 +1.57 92 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 76.37 +1.62 97 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 78.81 +1.51 95 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 81.43 +1.63 103 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 83.81 +1.48 99 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 86.31 +1.59 100 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 88.81 +1.51 102 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 19 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.14 +0.03 43 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.23 +0.05 42 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.30 +0.07 42 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.38 +0.08 42 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.48 +0.10 42 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.59 +0.12 42 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.73 +0.15 42 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.87 +0.16 42 1 193 0
30DEC26 49.00 P 0.00 0.00 0.00 1.05 +0.19 42 1 325 +1
30DEC26 50.00 P 0.96 0.98 0.93 1.25 +0.24 42 30 773 +5
30DEC26 52.50 P 1.50 1.50 1.50 1.85 +0.32 42 2 367 +2
30DEC26 55.00 P 2.29 2.36 2.26 2.61 +0.42 42 64 485 +3
30DEC26 57.50 P 3.30 3.35 3.20 3.55 +0.54 42 90 964 +13
30DEC26 60.00 P 4.56 4.69 4.45 4.67 +0.66 42 9 1,229 +3
30DEC26 62.50 P 0.00 0.00 0.00 6.09 +0.80 42 0 812 0
30DEC26 65.00 P 7.35 7.80 7.35 7.79 +1.02 44 3 2,660 -1
30DEC26 67.50 P 9.58 9.58 9.58 9.55 +1.05 45 2 402 +2
30DEC26 70.00 P 11.24 11.24 11.10 11.40 +1.18 45 2 2,079 +2
30DEC26 72.50 P 0.00 0.00 0.00 13.39 +1.31 46 0 1,084 0
30DEC26 75.00 P 0.00 0.00 0.00 15.48 +1.39 47 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 17.66 +1.48 48 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 19.91 +1.55 50 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 22.17 +1.52 50 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 24.46 +1.47 51 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 26.91 +1.53 53 0 164 0
30DEC26 90.00 P 30.15 30.15 30.15 29.27 +1.62 54 1 102 0
30DEC26 92.50 P 0.00 0.00 0.00 31.62 +1.63 54 0 239 0
30DEC26 95.00 P 34.90 34.90 34.90 34.00 +1.64 54 1 32 0
30DEC26 97.50 P 0.00 0.00 0.00 36.42 +1.65 55 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 38.87 +1.72 56 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 41.34 +1.56 57 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 43.82 +1.53 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.31 +1.61 60 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.82 +1.77 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.32 +1.73 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 53.82 +1.67 66 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 56.32 +1.59 68 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 58.82 +1.54 70 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 61.32 +1.62 72 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 63.82 +1.57 74 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 66.32 +1.61 75 0 10 -5
30DEC26 130.00 P 0.00 0.00 0.00 68.81 +1.56 77 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 71.32 +1.68 79 0 0 -12
30DEC26 135.00 P 0.00 0.00 0.00 73.82 +1.58 80 0 0 -15
30DEC26 137.50 P 0.00 0.00 0.00 76.37 +1.62 84 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 78.82 +1.52 83 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 81.43 +1.63 89 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 83.82 +1.49 86 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 86.32 +1.60 88 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 88.82 +1.52 89 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 0.00 44 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.26 +0.01 43 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.32 +0.02 43 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.40 +0.03 43 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.48 +0.03 43 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.59 +0.05 43 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.70 +0.05 43 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.83 +0.06 43 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.98 +0.08 43 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 1.14 +0.08 43 0 16 0
30MAR27 45.00 P 1.01 1.01 1.01 1.32 +0.10 43 1 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.53 +0.12 43 0 10 0
30MAR27 47.00 P 1.39 1.39 1.39 1.74 +0.13 43 4 59 0
30MAR27 48.00 P 0.00 0.00 0.00 1.98 +0.16 43 0 66 0
30MAR27 49.00 P 1.82 1.82 1.82 2.25 +0.19 43 1 116 +1
30MAR27 50.00 P 2.10 2.10 2.10 2.52 +0.19 43 1 555 +1
30MAR27 52.50 P 2.93 2.93 2.93 3.32 +0.26 43 1 505 0
30MAR27 55.00 P 3.85 3.85 3.85 4.25 +0.35 42 20 721 +20
30MAR27 57.50 P 5.00 5.00 5.00 5.28 +0.37 42 2 1,287 0
30MAR27 60.00 P 6.35 6.35 6.26 6.49 +0.48 42 61 1,422 +47
30MAR27 62.50 P 7.70 7.70 7.70 7.92 +0.69 43 1 340 +1
30MAR27 65.00 P 0.00 0.00 0.00 9.60 +0.85 44 0 240 0
30MAR27 67.50 P 0.00 0.00 0.00 11.37 +0.99 45 0 74 0
30MAR27 70.00 P 0.00 0.00 0.00 13.19 +1.03 46 0 146 0
30MAR27 72.50 P 0.00 0.00 0.00 15.07 +1.02 46 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 17.00 +1.03 46 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 19.05 +1.15 47 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 21.15 +1.21 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 23.34 +1.32 48 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 25.56 +1.35 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 27.83 +1.41 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 30.08 +1.37 50 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 32.36 +1.33 51 0 10 0
30MAR27 95.00 P 35.68 35.68 35.68 34.66 +1.26 51 2 2 -1
30MAR27 97.50 P 0.00 0.00 0.00 36.98 +1.22 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.32 +1.25 51 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 41.67 +1.27 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.18 +1.43 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.58 +1.47 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.00 +1.50 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 51.43 +1.67 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 53.88 +1.68 55 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 56.35 +1.62 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 58.82 +1.54 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 61.32 +1.62 58 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 63.82 +1.57 59 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 66.32 +1.61 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 68.81 +1.56 62 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 71.32 +1.68 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 73.82 +1.58 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 76.37 +1.62 67 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 78.82 +1.52 67 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 81.43 +1.63 71 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 83.82 +1.49 69 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 86.32 +1.60 70 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 88.82 +1.52 71 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.21 +0.02 45 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.38 +0.02 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.46 +0.04 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.55 +0.05 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.66 +0.08 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.78 +0.08 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.89 +0.07 44 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.05 +0.11 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.21 +0.11 44 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.38 +0.12 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.58 +0.16 44 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.79 +0.16 44 0 5 0
29JUN27 44.00 P 0.00 0.00 0.00 2.01 +0.17 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 2.25 +0.20 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.52 +0.23 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.80 +0.24 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.08 +0.24 44 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 3.40 +0.29 44 0 25 0
29JUN27 50.00 P 0.00 0.00 0.00 3.75 +0.33 44 0 51 0
29JUN27 52.50 P 0.00 0.00 0.00 4.63 +0.35 43 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 5.68 +0.44 43 0 862 0
29JUN27 57.50 P 0.00 0.00 0.00 6.80 +0.51 43 0 231 0
29JUN27 60.00 P 7.88 7.88 7.88 8.04 +0.56 43 2 149 -2
29JUN27 62.50 P 0.00 0.00 0.00 9.47 +0.74 43 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 11.07 +0.84 44 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 12.74 +0.86 44 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 14.60 +0.98 45 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 16.49 +1.00 46 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 18.40 +1.01 46 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 20.37 +1.02 47 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 22.42 +1.16 47 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 24.53 +1.22 48 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 26.66 +1.28 49 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 28.83 +1.34 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 31.00 +1.38 49 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 33.25 +1.34 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 35.49 +1.32 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 37.77 +1.27 51 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 40.05 +1.22 51 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 42.35 +1.19 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 44.67 +1.22 51 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 47.00 +1.24 51 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 49.35 +1.24 51 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 51.70 +1.26 51 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 54.24 +1.50 53 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 56.64 +1.54 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 59.06 +1.71 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 61.50 +1.76 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 63.93 +1.68 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 66.38 +1.66 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 68.85 +1.60 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 71.32 +1.68 56 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 73.82 +1.58 57 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 76.37 +1.62 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 78.82 +1.52 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 81.43 +1.63 62 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 83.82 +1.49 61 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 86.32 +1.60 62 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 88.82 +1.52 63 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.25 +0.03 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.37 +0.03 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.43 +0.04 45 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.52 +0.05 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.60 +0.04 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.73 +0.08 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.85 +0.07 45 0 0 0
29SEP27 35.00 P 0.80 0.80 0.80 0.97 +0.07 45 12 12 +12
29SEP27 36.00 P 0.00 0.00 0.00 1.13 +0.11 45 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.30 +0.11 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.46 +0.10 44 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.66 +0.14 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.88 +0.16 45 0 16 0
29SEP27 41.00 P 0.00 0.00 0.00 2.10 +0.16 45 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 2.32 +0.16 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.58 +0.20 44 0 25 0
29SEP27 44.00 P 0.00 0.00 0.00 2.87 +0.23 44 0 1 0
29SEP27 45.00 P 2.59 2.59 2.59 3.15 +0.23 44 1 6 +1
29SEP27 46.00 P 0.00 0.00 0.00 3.43 +0.23 44 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.76 +0.27 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.11 +0.31 44 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 4.46 +0.31 44 0 0 0
29SEP27 50.00 P 4.23 4.23 4.23 4.82 +0.32 44 5 20 +5
29SEP27 52.50 P 0.00 0.00 0.00 5.82 +0.42 44 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 6.89 +0.42 44 0 3 0
29SEP27 57.50 P 0.00 0.00 0.00 8.09 +0.54 44 0 20 0
29SEP27 60.00 P 9.20 9.20 9.20 9.35 +0.54 44 1 29 0
29SEP27 62.50 P 10.29 10.29 10.29 10.74 +0.66 44 1 137 +1
29SEP27 65.00 P 0.00 0.00 0.00 12.29 +0.72 44 0 7 0
29SEP27 67.50 P 0.00 0.00 0.00 13.99 +0.77 45 0 56 0
29SEP27 70.00 P 15.38 15.38 15.38 15.78 +0.80 45 3 22 0
29SEP27 72.50 P 0.00 0.00 0.00 17.63 +0.90 46 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.54 +0.95 46 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 21.50 +0.85 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.51 +0.90 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.56 +1.01 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 27.66 +1.09 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 29.78 +1.13 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 31.93 +1.18 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 34.11 +1.22 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 36.31 +1.20 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 38.54 +1.20 50 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 40.78 +1.19 50 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 43.04 +1.14 51 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 45.33 +1.15 51 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 47.63 +1.16 51 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 49.94 +1.18 51 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 52.26 +1.17 51 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 54.60 +1.19 52 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 56.94 +1.15 51 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 59.31 +1.21 51 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 61.69 +1.23 51 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 64.08 +1.48 51 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 66.51 +1.53 52 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 68.93 +1.55 52 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 71.51 +1.81 54 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 73.96 +1.72 54 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 76.41 +1.66 55 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 78.86 +1.56 55 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 81.43 +1.63 57 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 83.82 +1.49 56 0 0 0
TOTAL PUT 2,257 58,538 +216
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$ 66.950
18SEP26 48.50 C 0.00 0.00 0.00 18.47 -2.78 107 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 17.97 -2.76 104 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 17.47 -2.75 100 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 16.97 -2.73 97 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 15.97 -2.70 90 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 14.97 -2.67 83 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 13.97 -2.64 76 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 12.97 -2.62 70 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 11.97 -2.59 63 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 10.97 -2.56 57 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 9.97 -2.53 50 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 8.98 -2.49 57 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 7.99 -2.15 56 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 7.01 -2.42 55 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 6.05 -2.37 54 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 5.12 -2.10 54 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 4.13 -2.15 46 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 3.32 -2.07 49 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 2.60 -1.94 50 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 1.98 -1.77 51 0 0 0
18SEP26 67.00 C 1.87 1.87 1.38 1.46 -1.61 52 18 9 +9
18SEP26 68.00 C 1.13 1.13 1.12 1.04 -1.39 53 10 10 +9
18SEP26 69.00 C 0.00 0.00 0.00 0.71 -1.16 53 0 157 0
18SEP26 70.00 C 0.74 0.74 0.51 0.48 -0.93 54 20 76 +18
18SEP26 71.00 C 1.05 1.05 1.05 0.31 -0.74 54 3 29 +2
18SEP26 72.00 C 0.52 0.52 0.52 0.20 -0.57 55 2 22 +2
18SEP26 73.00 C 0.00 0.00 0.00 0.12 -0.42 55 0 32 0
18SEP26 74.00 C 0.00 0.00 0.00 0.07 -0.30 55 0 20 0
18SEP26 75.00 C 0.10 0.10 0.05 0.04 -0.20 55 5 53 -2
18SEP26 76.00 C 0.00 0.00 0.00 0.02 -0.14 54 0 16 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 -0.09 54 0 17 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 -0.05 59 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 31 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 36 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 17.75 - 109 0 0 -
25SEP26 50.00 C 0.00 0.00 0.00 17.05 - 80 0 0 -
25SEP26 51.00 C 0.00 0.00 0.00 16.06 - 77 0 0 -
25SEP26 52.00 C 0.00 0.00 0.00 15.00 - 50 0 0 -
25SEP26 53.00 C 0.00 0.00 0.00 14.00 - 45 0 0 -
25SEP26 54.00 C 0.00 0.00 0.00 13.01 - 49 0 0 -
25SEP26 55.00 C 0.00 0.00 0.00 12.02 - 49 0 0 -
25SEP26 56.00 C 0.00 0.00 0.00 11.03 - 48 0 0 -
25SEP26 57.00 C 0.00 0.00 0.00 10.06 - 49 0 0 -
25SEP26 58.00 C 0.00 0.00 0.00 9.10 - 48 0 0 -
25SEP26 59.00 C 0.00 0.00 0.00 8.16 - 48 0 0 -
25SEP26 60.00 C 0.00 0.00 0.00 7.25 - 48 0 0 -
25SEP26 61.00 C 0.00 0.00 0.00 6.38 - 49 0 0 -
25SEP26 62.00 C 0.00 0.00 0.00 5.55 - 49 0 0 -
25SEP26 63.00 C 0.00 0.00 0.00 4.88 - 52 0 0 -
25SEP26 64.00 C 0.00 0.00 0.00 3.96 - 46 0 0 -
25SEP26 65.00 C 0.00 0.00 0.00 3.29 - 46 0 0 -
25SEP26 66.00 C 0.00 0.00 0.00 2.72 - 47 0 0 -
25SEP26 67.00 C 0.00 0.00 0.00 2.22 - 47 0 0 -
25SEP26 68.00 C 1.94 1.94 1.94 1.78 - 47 1 1 -
25SEP26 69.00 C 0.00 0.00 0.00 1.41 - 48 0 0 -
25SEP26 70.00 C 1.17 1.17 1.17 1.10 - 48 9 9 -
25SEP26 71.00 C 0.00 0.00 0.00 0.86 - 48 0 0 -
25SEP26 72.00 C 0.00 0.00 0.00 0.67 - 49 0 0 -
25SEP26 73.00 C 0.00 0.00 0.00 0.51 - 49 0 0 -
25SEP26 74.00 C 0.00 0.00 0.00 0.37 - 49 0 0 -
25SEP26 75.00 C 0.00 0.00 0.00 0.27 - 49 0 0 -
25SEP26 76.00 C 0.00 0.00 0.00 0.19 - 49 0 0 -
25SEP26 77.00 C 0.00 0.00 0.00 0.14 - 49 0 0 -
25SEP26 78.00 C 0.00 0.00 0.00 0.10 - 49 0 0 -
25SEP26 79.00 C 0.16 0.16 0.16 0.07 - 49 1 1 -
25SEP26 80.00 C 0.12 0.12 0.12 0.05 - 50 2 2 -
25SEP26 81.00 C 0.00 0.00 0.00 0.03 - 49 0 0 -
25SEP26 82.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
25SEP26 83.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 84.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 85.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
25SEP26 86.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 87.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 88.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 89.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 25.00 -2.89 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.00 -2.82 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.00 -2.85 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.98 -2.88 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.01 -2.56 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.01 -2.83 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.01 -2.61 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.01 -2.72 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.05 -2.70 65 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 14.46 -2.49 0 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 12.06 -2.50 47 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 9.66 -2.46 47 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 7.39 -2.32 47 0 399 0
29SEP26 62.50 C 0.00 0.00 0.00 5.36 -1.88 47 0 413 0
29SEP26 65.00 C 3.99 3.99 3.81 3.61 -1.70 46 18 1,962 -3
29SEP26 67.50 C 2.44 2.44 2.25 2.26 -1.39 45 14 1,147 0
29SEP26 70.00 C 1.80 1.80 1.37 1.35 -1.07 46 5 426 -1
29SEP26 72.50 C 1.33 1.33 0.79 0.79 -0.75 47 62 378 -5
29SEP26 75.00 C 0.79 0.79 0.46 0.41 -0.50 47 45 437 +2
29SEP26 77.50 C 0.31 0.31 0.27 0.20 -0.31 47 10 435 -1
29SEP26 80.00 C 0.20 0.20 0.18 0.09 -0.18 47 20 615 -9
29SEP26 82.50 C 0.14 0.14 0.14 0.04 -0.09 47 4 485 -4
29SEP26 85.00 C 0.07 0.07 0.06 0.02 -0.05 48 4 527 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 24.06 -2.76 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 23.05 -2.80 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 22.06 -2.80 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 21.15 -2.42 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 20.12 -2.72 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.18 -2.44 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.24 -2.49 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.27 -2.48 46 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 14.91 -2.42 46 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 12.67 -2.48 46 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 10.57 -1.96 46 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 8.65 -2.16 46 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 6.94 -1.70 46 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 5.37 -1.68 45 0 78 0
29OCT26 67.50 C 0.00 0.00 0.00 4.12 -1.39 45 0 62 0
29OCT26 70.00 C 3.20 3.20 3.20 3.16 -1.25 46 1 177 0
29OCT26 72.50 C 2.59 2.59 2.35 2.41 -0.95 46 42 320 +12
29OCT26 75.00 C 2.06 2.06 1.82 1.77 -0.83 47 18 186 +5
29OCT26 77.50 C 1.58 1.58 1.58 1.26 -0.68 46 7 162 +7
29OCT26 80.00 C 1.15 1.15 1.07 0.89 -0.53 46 3 88 +1
29OCT26 82.50 C 0.83 0.83 0.83 0.61 -0.41 46 3 120 0
29OCT26 85.00 C 0.68 0.68 0.64 0.42 -0.31 46 11 104 +7
29OCT26 87.50 C 0.00 0.00 0.00 0.28 -0.23 46 0 154 0
29OCT26 90.00 C 0.36 0.36 0.36 0.19 -0.17 46 1 82 +1
29OCT26 92.50 C 0.00 0.00 0.00 0.12 -0.13 46 0 89 0
29OCT26 95.00 C 0.25 0.25 0.25 0.08 -0.09 46 1 186 0
27NOV26 43.00 C 0.00 0.00 0.00 24.28 -2.94 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 23.33 -2.89 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 22.37 -2.85 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 21.42 -2.81 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 20.47 -2.78 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.55 -2.73 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.62 -2.70 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.72 -2.65 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.53 -2.51 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.44 -2.42 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.79 -2.00 50 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 9.83 -2.05 47 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 8.26 -1.87 47 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 6.71 -1.66 46 0 41 0
27NOV26 67.50 C 0.00 0.00 0.00 5.50 -1.45 46 0 41 0
27NOV26 70.00 C 0.00 0.00 0.00 4.51 -1.30 46 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 3.69 -1.14 47 0 18 0
27NOV26 75.00 C 3.25 3.25 3.25 3.00 -0.95 47 1 387 0
27NOV26 77.50 C 0.00 0.00 0.00 2.45 -0.77 48 0 87 0
27NOV26 80.00 C 2.20 2.20 2.00 1.93 -0.66 48 4 59 +2
27NOV26 82.50 C 0.00 0.00 0.00 1.51 -0.55 48 0 6 0
27NOV26 85.00 C 1.30 1.30 1.30 1.18 -0.45 48 1 92 0
27NOV26 87.50 C 0.00 0.00 0.00 0.91 -0.38 48 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.70 -0.31 48 0 3 0
27NOV26 92.50 C 0.78 0.78 0.78 0.53 -0.25 47 2 6 +2
27NOV26 95.00 C 0.00 0.00 0.00 0.41 -0.20 48 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 25.51 -2.78 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.04 -2.29 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.75 -2.62 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.75 -2.70 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.09 -2.41 54 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.10 -2.50 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.20 -2.48 51 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 19.40 -2.36 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.45 -2.41 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 16.36 -2.32 49 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 14.38 -2.23 48 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 12.50 -2.17 47 0 54 0
30DEC26 60.00 C 0.00 0.00 0.00 10.86 -2.02 47 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 9.37 -1.86 47 0 118 0
30DEC26 65.00 C 8.30 8.30 8.30 7.88 -1.67 46 15 490 +2
30DEC26 67.50 C 0.00 0.00 0.00 6.71 -1.53 46 0 382 0
30DEC26 70.00 C 6.08 6.08 5.71 5.71 -1.26 46 32 154 -32
30DEC26 72.50 C 0.00 0.00 0.00 4.91 -1.17 47 0 177 0
30DEC26 75.00 C 0.00 0.00 0.00 4.18 -1.01 47 0 855 0
30DEC26 77.50 C 0.00 0.00 0.00 3.51 -0.87 48 0 145 0
30DEC26 80.00 C 3.22 3.22 3.22 2.93 -0.75 48 1 830 -1
30DEC26 82.50 C 0.00 0.00 0.00 2.42 -0.66 47 0 218 0
30DEC26 85.00 C 0.00 0.00 0.00 2.00 -0.57 47 0 714 0
30DEC26 87.50 C 0.00 0.00 0.00 1.64 -0.49 47 0 158 0
30DEC26 90.00 C 0.00 0.00 0.00 1.34 -0.43 47 0 663 0
30DEC26 92.50 C 0.00 0.00 0.00 1.09 -0.37 47 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.89 -0.31 47 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.70 -0.29 47 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.59 -0.22 47 0 29 0
30DEC26 102.50 C 0.00 0.00 0.00 0.46 -0.18 47 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.38 -0.14 47 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.31 -0.12 47 0 537 0
30MAR27 42.00 C 0.00 0.00 0.00 26.57 -2.54 51 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 25.70 -2.67 51 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 24.91 -2.58 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.93 -2.68 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.23 -2.52 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.32 -2.58 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.50 -2.57 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.93 -2.33 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.96 -2.44 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.22 -2.32 49 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 16.33 -2.39 47 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 14.91 -2.11 48 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 13.25 -2.19 47 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 11.97 -1.99 47 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 10.74 -1.42 48 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 9.61 -1.49 48 0 65 0
30MAR27 70.00 C 0.00 0.00 0.00 8.61 -1.41 48 0 100 0
30MAR27 72.50 C 0.00 0.00 0.00 7.73 -1.30 48 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 6.91 -1.24 48 0 48 0
30MAR27 77.50 C 6.23 6.23 6.23 6.19 -1.15 48 4 81 0
30MAR27 80.00 C 0.00 0.00 0.00 5.55 -1.00 49 0 153 0
30MAR27 82.50 C 0.00 0.00 0.00 4.95 -0.90 49 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 4.39 -0.82 49 0 196 0
30MAR27 87.50 C 0.00 0.00 0.00 3.88 -0.76 48 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 3.43 -0.69 48 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 3.03 -0.64 48 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 2.68 -0.57 48 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 2.29 -0.60 48 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.02 -0.47 48 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 1.78 -0.42 48 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.57 -0.38 48 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.38 -0.35 48 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 26.66 -2.34 52 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 25.84 -2.41 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 25.13 -2.24 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 24.25 -2.31 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.49 -2.28 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.74 -2.26 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.16 -2.11 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.48 -2.23 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.67 -2.25 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.14 -2.13 50 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.64 -2.03 49 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 15.07 -2.17 48 0 192 0
29JUN27 62.50 C 0.00 0.00 0.00 13.99 -1.83 49 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 12.81 -1.78 49 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 11.53 -1.84 48 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 10.65 -1.40 49 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 9.78 -1.31 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.98 -1.24 49 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 8.25 -1.19 49 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 7.59 -1.06 49 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 6.97 -0.95 49 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 6.32 -0.91 49 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 5.78 -0.84 49 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 5.28 -0.78 49 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 4.78 -0.78 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.36 -0.70 49 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 3.99 -0.62 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 3.62 -0.62 49 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 3.28 -0.59 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.01 -0.50 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.75 -0.48 49 0 230 0
29SEP27 47.00 C 0.00 0.00 0.00 24.46 -2.03 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 23.77 -2.12 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 23.10 -2.16 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 22.62 -1.96 51 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.05 -2.17 50 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.57 -2.08 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.19 -2.04 50 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.91 -1.91 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.72 -1.84 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.63 -1.77 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.50 -1.74 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.48 -1.59 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.63 -1.57 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.86 -1.44 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.13 -1.36 49 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 9.45 -1.26 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 8.79 -1.14 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 8.18 -1.07 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.56 -1.08 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 7.00 -1.03 50 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 6.53 -0.90 50 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 6.06 -0.90 49 0 1 0
TOTAL CALL 400 25,836 +23
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
18SEP26 59.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 2 0
18SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 6 0
18SEP26 61.00 P 0.00 0.00 0.00 0.08 +0.03 55 0 0 0
18SEP26 62.00 P 0.17 0.25 0.17 0.15 +0.06 54 21 56 +20
18SEP26 63.00 P 0.31 0.31 0.31 0.28 +0.13 55 2 15 -2
18SEP26 64.00 P 0.53 0.53 0.44 0.46 +0.20 54 30 44 +14
18SEP26 65.00 P 0.68 0.77 0.64 0.74 +0.33 55 4 42 +3
18SEP26 66.00 P 1.05 1.15 1.05 1.11 +0.48 55 2 17 +2
18SEP26 67.00 P 1.50 1.50 1.50 1.58 +0.67 56 1 14 0
18SEP26 68.00 P 0.00 0.00 0.00 2.17 +0.90 56 0 10 0
18SEP26 69.00 P 0.00 0.00 0.00 2.85 +1.13 57 0 1 0
18SEP26 70.00 P 0.00 0.00 0.00 3.62 +1.34 58 0 2 0
18SEP26 71.00 P 0.00 0.00 0.00 4.34 +1.38 54 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 5.22 +1.50 54 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 6.15 +1.76 54 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 7.10 +1.88 54 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 8.07 +1.96 53 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 9.06 +2.04 55 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 10.05 +2.08 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 11.05 +2.11 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 12.05 +2.13 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 13.05 +2.15 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 14.05 +2.15 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 15.11 +2.21 99 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 16.13 +2.23 108 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 17.13 +2.23 113 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 18.35 +2.45 148 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 19.28 +2.38 146 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 20.22 +2.32 143 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 21.26 +2.36 154 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 22.13 +2.23 137 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 23.28 +2.38 166 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
25SEP26 50.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 51.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 52.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 53.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 54.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
25SEP26 55.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
25SEP26 56.00 P 0.11 0.11 0.11 0.04 - 50 10 10 -
25SEP26 57.00 P 0.00 0.00 0.00 0.06 - 49 0 0 -
25SEP26 58.00 P 0.00 0.00 0.00 0.10 - 49 0 0 -
25SEP26 59.00 P 0.00 0.00 0.00 0.17 - 49 0 0 -
25SEP26 60.00 P 0.39 0.39 0.39 0.26 - 49 1 1 -
25SEP26 61.00 P 0.47 0.47 0.47 0.39 - 49 15 15 -
25SEP26 62.00 P 0.56 0.62 0.56 0.56 - 49 16 15 -
25SEP26 63.00 P 0.85 0.85 0.85 0.79 - 49 15 15 -
25SEP26 64.00 P 1.04 1.04 1.04 1.08 - 50 1 1 -
25SEP26 65.00 P 1.43 1.43 1.43 1.43 - 50 1 1 -
25SEP26 66.00 P 0.00 0.00 0.00 1.85 - 50 0 0 -
25SEP26 67.00 P 0.00 0.00 0.00 2.34 - 50 0 0 -
25SEP26 68.00 P 0.00 0.00 0.00 2.91 - 50 0 0 -
25SEP26 69.00 P 0.00 0.00 0.00 3.55 - 51 0 0 -
25SEP26 70.00 P 0.00 0.00 0.00 4.26 - 52 0 0 -
25SEP26 71.00 P 0.00 0.00 0.00 5.02 - 53 0 0 -
25SEP26 72.00 P 0.00 0.00 0.00 5.66 - 49 0 0 -
25SEP26 73.00 P 0.00 0.00 0.00 6.49 - 49 0 0 -
25SEP26 74.00 P 0.00 0.00 0.00 7.36 - 49 0 0 -
25SEP26 75.00 P 0.00 0.00 0.00 8.27 - 49 0 0 -
25SEP26 76.00 P 0.00 0.00 0.00 9.19 - 48 0 0 -
25SEP26 77.00 P 0.00 0.00 0.00 10.14 - 49 0 0 -
25SEP26 78.00 P 0.00 0.00 0.00 11.10 - 48 0 0 -
25SEP26 79.00 P 0.00 0.00 0.00 12.13 - 55 0 0 -
25SEP26 80.00 P 0.00 0.00 0.00 13.08 - 52 0 0 -
25SEP26 81.00 P 0.00 0.00 0.00 14.06 - 51 0 0 -
25SEP26 82.00 P 0.00 0.00 0.00 15.21 - 72 0 0 -
25SEP26 83.00 P 0.00 0.00 0.00 16.13 - 68 0 0 -
25SEP26 84.00 P 0.00 0.00 0.00 17.13 - 71 0 0 -
25SEP26 85.00 P 0.00 0.00 0.00 18.35 - 91 0 0 -
25SEP26 86.00 P 0.00 0.00 0.00 19.28 - 90 0 0 -
25SEP26 87.00 P 0.00 0.00 0.00 20.22 - 88 0 0 -
25SEP26 88.00 P 0.00 0.00 0.00 21.39 - 103 0 0 -
25SEP26 89.00 P 0.00 0.00 0.00 22.13 - 85 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,858 0
29SEP26 52.50 P 0.09 0.10 0.09 0.01 0.00 47 49 641 +33
29SEP26 55.00 P 0.15 0.16 0.15 0.04 +0.01 47 6 1,069 -2
29SEP26 57.50 P 0.26 0.26 0.26 0.14 +0.05 47 1 1,263 0
29SEP26 60.00 P 0.44 0.52 0.44 0.38 +0.14 47 45 1,838 +39
29SEP26 62.50 P 0.77 0.97 0.77 0.86 +0.30 47 177 712 -42
29SEP26 65.00 P 1.58 1.75 1.55 1.68 +0.54 48 44 2,207 -22
29SEP26 67.50 P 2.50 2.95 2.50 2.90 +0.91 48 25 932 0
29SEP26 70.00 P 3.40 4.50 3.40 4.37 +1.12 47 18 499 +14
29SEP26 72.50 P 0.00 0.00 0.00 6.25 +1.53 47 0 325 0
29SEP26 75.00 P 0.00 0.00 0.00 8.38 +1.69 47 0 413 0
29SEP26 77.50 P 0.00 0.00 0.00 10.68 +1.87 46 0 433 0
29SEP26 80.00 P 0.00 0.00 0.00 13.09 +2.01 47 0 1,239 0
29SEP26 82.50 P 0.00 0.00 0.00 15.70 +2.24 63 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 18.35 +2.44 79 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 20.63 +2.23 70 0 88 -75
29SEP26 90.00 P 0.00 0.00 0.00 23.28 +2.38 89 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 25.69 +2.29 88 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.06 +2.16 75 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.57 +2.17 83 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.08 +2.18 91 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.58 +2.18 95 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.21 +2.31 117 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.58 +2.18 104 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.13 +2.23 118 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.63 +2.23 122 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 0.00 46 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 0.00 46 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 50 0
29OCT26 49.00 P 0.28 0.28 0.28 0.10 +0.03 46 5 112 +5
29OCT26 50.00 P 0.00 0.00 0.00 0.13 +0.03 46 0 115 0
29OCT26 52.50 P 0.00 0.00 0.00 0.28 +0.07 46 0 261 0
29OCT26 55.00 P 0.71 0.71 0.71 0.53 +0.12 46 3 342 +3
29OCT26 57.50 P 1.06 1.06 1.02 0.94 +0.21 46 2 350 +1
29OCT26 60.00 P 1.53 1.53 1.53 1.53 +0.33 46 1 237 0
29OCT26 62.50 P 2.39 2.39 2.30 2.33 +0.48 47 29 219 +7
29OCT26 65.00 P 3.27 3.31 3.27 3.30 +0.66 46 47 279 +47
29OCT26 67.50 P 0.00 0.00 0.00 4.61 +0.93 47 0 261 0
29OCT26 70.00 P 6.00 6.00 6.00 6.12 +1.18 47 2 138 0
29OCT26 72.50 P 0.00 0.00 0.00 7.68 +1.10 46 0 22 0
29OCT26 75.00 P 0.00 0.00 0.00 9.54 +1.23 46 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 11.56 +1.53 46 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 13.97 +1.94 51 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 16.27 +2.19 52 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 18.57 +2.25 53 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.92 +2.30 54 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 23.28 +2.23 54 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.69 +2.22 55 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 28.06 +2.14 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.14 +0.04 47 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.18 +0.04 47 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.24 +0.06 48 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 0.31 +0.08 48 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.38 +0.09 47 0 6 0
27NOV26 50.00 P 0.00 0.00 0.00 0.48 +0.11 48 0 123 0
27NOV26 52.50 P 0.00 0.00 0.00 0.80 +0.18 48 0 61 0
27NOV26 55.00 P 1.29 1.29 1.29 1.25 +0.27 48 1 184 +1
27NOV26 57.50 P 0.00 0.00 0.00 1.85 +0.37 48 0 96 0
27NOV26 60.00 P 2.52 2.59 2.52 2.58 +0.47 48 17 242 +5
27NOV26 62.50 P 3.44 3.44 3.33 3.48 +0.61 47 100 194 +87
27NOV26 65.00 P 4.43 4.43 4.42 4.59 +0.79 47 4 213 +3
27NOV26 67.50 P 5.55 5.85 5.55 5.89 +0.96 48 16 80 +14
27NOV26 70.00 P 7.33 7.33 7.07 7.37 +1.14 48 18 62 +15
27NOV26 72.50 P 0.00 0.00 0.00 8.89 +1.04 47 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 10.81 +1.18 49 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 12.75 +1.60 49 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 14.80 +1.80 50 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 16.90 +2.20 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 19.09 +2.36 51 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 21.10 +2.22 47 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 23.69 +2.32 52 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 26.09 +2.44 54 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 28.39 +2.43 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 +0.04 47 0 124 0
30DEC26 43.00 P 0.00 0.00 0.00 0.22 +0.05 47 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.28 +0.06 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.35 +0.08 47 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.43 +0.10 47 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.52 +0.11 47 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.64 +0.14 47 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.75 +0.14 47 0 89 0
30DEC26 50.00 P 0.00 0.00 0.00 0.91 +0.19 47 0 221 0
30DEC26 52.50 P 0.00 0.00 0.00 1.35 +0.25 47 0 404 0
30DEC26 55.00 P 1.96 1.96 1.96 1.92 +0.33 47 1 1,446 0
30DEC26 57.50 P 2.61 2.61 2.58 2.58 +0.38 47 45 596 -45
30DEC26 60.00 P 0.00 0.00 0.00 3.43 +0.52 47 0 719 0
30DEC26 62.50 P 4.38 4.38 4.38 4.38 +0.62 47 15 299 -15
30DEC26 65.00 P 0.00 0.00 0.00 5.57 +0.80 47 0 273 0
30DEC26 67.50 P 0.00 0.00 0.00 6.89 +0.93 47 0 374 0
30DEC26 70.00 P 0.00 0.00 0.00 8.39 +1.08 47 0 91 0
30DEC26 72.50 P 0.00 0.00 0.00 10.04 +1.27 48 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 11.76 +1.31 48 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 13.62 +1.75 48 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 15.62 +1.83 49 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 17.67 +1.93 50 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 19.76 +1.97 50 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 21.94 +2.09 50 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 24.13 +2.08 50 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 26.35 +2.13 50 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 28.70 +2.25 51 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 31.00 +2.18 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.35 +2.30 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.89 +2.30 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.21 +2.20 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.65 +2.20 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.77 +0.12 48 0 79 0
30MAR27 43.00 P 0.00 0.00 0.00 0.90 +0.13 48 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.04 +0.14 48 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.20 +0.18 48 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.37 +0.18 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.55 +0.19 48 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.78 +0.25 48 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 2.00 +0.26 48 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 2.23 +0.26 48 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.85 +0.32 48 0 237 0
30MAR27 55.00 P 0.00 0.00 0.00 3.58 +0.40 48 0 256 0
30MAR27 57.50 P 4.43 4.43 4.43 4.45 +0.50 48 7 190 +7
30MAR27 60.00 P 5.15 5.15 5.15 5.44 +0.60 47 15 279 0
30MAR27 62.50 P 0.00 0.00 0.00 6.56 +0.69 47 0 346 0
30MAR27 65.00 P 0.00 0.00 0.00 7.81 +0.79 47 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 9.18 +0.90 48 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 10.67 +1.01 48 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 12.18 +1.03 48 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 13.88 +1.15 48 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 15.67 +1.24 48 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 17.51 +1.30 48 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 19.48 +1.85 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.47 +1.89 49 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 23.49 +1.66 49 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 25.57 +2.02 50 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 27.71 +2.09 50 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 29.79 +2.08 49 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 32.01 +2.20 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.25 +2.19 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 36.57 +2.31 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.88 +2.30 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.22 +2.45 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.81 +0.20 49 0 47 0
29JUN27 44.00 P 0.00 0.00 0.00 2.05 +0.26 49 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.21 +0.19 49 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.41 +0.16 48 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 2.76 +0.27 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.01 +0.29 49 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.28 +0.28 49 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.63 +0.37 49 0 27 0
29JUN27 52.50 P 0.00 0.00 0.00 4.41 +0.37 49 0 33 0
29JUN27 55.00 P 5.14 5.14 5.14 5.31 +0.38 49 1 77 0
29JUN27 57.50 P 0.00 0.00 0.00 6.32 +0.71 48 0 153 0
29JUN27 60.00 P 0.00 0.00 0.00 7.45 +0.51 48 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 8.67 +0.80 48 0 146 0
29JUN27 65.00 P 0.00 0.00 0.00 10.01 +0.84 49 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 11.43 +0.98 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.93 +1.06 49 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 14.39 +1.01 48 0 42 0
29JUN27 75.00 P 0.00 0.00 0.00 16.03 +1.06 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.78 +1.15 49 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 19.60 +1.23 49 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 21.46 +1.69 49 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 23.14 +1.35 48 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 25.33 +1.81 50 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 27.28 +1.77 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 29.25 +1.77 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 31.32 +1.83 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 33.42 +1.87 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 35.56 +1.92 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 37.73 +1.98 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.91 +2.01 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 42.12 +2.06 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.58 +0.05 48 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.87 +0.26 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.18 +0.28 48 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.53 +0.34 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.43 +0.35 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.53 +0.51 48 0 1 0
29SEP27 57.50 P 7.50 7.50 7.50 7.61 +0.58 48 1 5 +1
29SEP27 60.00 P 0.00 0.00 0.00 8.80 +0.67 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 10.07 +0.75 48 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 11.44 +0.85 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.88 +0.91 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.40 +1.07 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.89 +1.04 48 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 17.56 +1.12 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.36 +1.30 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.01 +1.23 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.84 +1.45 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.72 +1.51 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 26.64 +1.57 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.61 +1.63 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 30.60 +1.67 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.64 +1.73 49 0 0 0
TOTAL PUT 814 29,775 +118
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$ 15.350
29SEP26 11.00 C 0.00 0.00 0.00 4.35 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.86 -0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.36 -0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.90 -0.05 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.37 -0.01 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.87 -0.01 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.37 -0.02 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 -0.02 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.49 -0.03 21 0 60 0
29SEP26 15.50 C 0.20 0.20 0.20 0.21 -0.03 21 1 45 +1
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 34 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 104 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 85 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.43 -0.05 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.93 -0.06 47 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.44 -0.04 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.95 0.00 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.41 -0.01 24 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.93 -0.02 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.48 -0.02 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.09 -0.01 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.74 -0.04 24 0 84 0
29OCT26 15.50 C 0.00 0.00 0.00 0.47 -0.04 23 0 69 0
29OCT26 16.00 C 0.00 0.00 0.00 0.28 -0.03 23 0 102 0
29OCT26 16.50 C 0.18 0.18 0.18 0.16 -0.02 24 10 342 0
29OCT26 17.00 C 0.10 0.10 0.10 0.08 -0.02 23 10 290 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29OCT26 19.50 C 0.03 0.03 0.03 0.01 0.00 30 9 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.47 -0.05 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.98 -0.03 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.49 -0.03 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.01 -0.03 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.47 -0.01 24 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.01 -0.02 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.60 -0.02 24 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.22 -0.06 24 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.91 -0.04 24 0 90 0
27NOV26 15.50 C 0.00 0.00 0.00 0.65 -0.03 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 355 0
27NOV26 17.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 510 0
27NOV26 18.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.53 -0.01 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.04 -0.03 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.56 -0.03 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.09 -0.01 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.55 -0.01 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.12 -0.01 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.72 -0.02 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 -0.01 24 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 1.06 -0.02 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 -0.04 24 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.59 -0.03 24 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 -0.02 24 0 121 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 687 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 0.00 24 0 39 0
30DEC26 18.50 C 0.10 0.10 0.10 0.10 0.00 24 13 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.67 -0.01 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.20 -0.02 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.73 -0.02 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.28 -0.01 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.85 +0.07 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.38 -0.01 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.06 +0.03 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 -0.04 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.42 -0.04 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.15 -0.05 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 -0.02 24 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.59 -0.02 24 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 -0.02 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 0.00 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 0.00 25 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 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 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.77 -0.02 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.30 -0.01 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.84 -0.01 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.40 -0.01 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.98 -0.01 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.52 -0.01 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.17 -0.01 24 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.85 -0.01 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.56 -0.01 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.31 -0.01 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.12 +0.02 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.92 -0.01 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.75 -0.01 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.61 -0.01 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 0.00 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.39 -0.01 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 0.00 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 0.00 24 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 0.00 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.78 -0.02 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.31 -0.02 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.86 -0.02 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.43 -0.01 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.02 -0.02 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.64 -0.02 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.29 -0.02 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.97 -0.02 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.69 -0.02 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.44 -0.02 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.21 +0.02 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 1.02 -0.02 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.85 -0.02 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.71 -0.01 24 0 0 0
29SEP27 18.00 C 0.74 0.74 0.74 0.59 -0.01 24 3 6 +3
29SEP27 18.50 C 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.27 -0.01 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
TOTAL CALL 46 7,851 +4
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 66 0
29SEP26 15.00 P 0.14 0.14 0.11 0.13 0.00 22 50 452 +50
29SEP26 15.50 P 0.33 0.33 0.30 0.36 +0.01 23 45 557 -15
29SEP26 16.00 P 0.71 0.71 0.71 0.70 -0.01 21 18 388 -18
29SEP26 16.50 P 0.00 0.00 0.00 1.16 +0.01 23 0 261 0
29SEP26 17.00 P 0.00 0.00 0.00 1.65 +0.01 0 0 107 0
29SEP26 17.50 P 0.00 0.00 0.00 2.15 +0.01 0 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.65 +0.01 0 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.17 +0.03 53 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.67 +0.03 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.17 +0.03 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.65 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.67 +0.03 91 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.67 +0.03 100 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.65 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.65 +0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.65 +0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.65 +0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.65 +0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.67 +0.03 146 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.65 +0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.67 +0.03 159 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.08 0.00 24 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 102 0
29OCT26 15.00 P 0.35 0.35 0.33 0.34 +0.01 24 59 215 +47
29OCT26 15.50 P 0.00 0.00 0.00 0.56 0.00 23 0 203 0
29OCT26 16.00 P 0.00 0.00 0.00 0.87 +0.01 23 0 112 0
29OCT26 16.50 P 0.00 0.00 0.00 1.26 0.00 23 0 376 0
29OCT26 17.00 P 0.00 0.00 0.00 1.69 0.00 23 0 305 0
29OCT26 17.50 P 0.00 0.00 0.00 2.16 +0.01 24 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.65 +0.01 0 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 3.17 +0.03 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.67 +0.03 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.17 +0.03 41 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.65 +0.01 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.67 +0.03 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.67 +0.03 63 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.65 +0.01 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.65 +0.01 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.16 0.00 24 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.28 -0.01 23 0 44 0
27NOV26 15.00 P 0.00 0.00 0.00 0.47 +0.01 24 0 16 0
27NOV26 15.50 P 0.00 0.00 0.00 0.70 +0.01 23 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 1.00 +0.02 24 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 1.36 0.00 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.76 0.00 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.20 +0.01 24 0 199 0
27NOV26 18.00 P 0.00 0.00 0.00 2.66 0.00 23 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 3.17 +0.03 28 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.67 +0.03 31 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.17 +0.03 34 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.65 +0.01 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.67 +0.03 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.67 +0.03 52 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.65 +0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 0.00 25 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 1 0
30DEC26 14.00 P 0.25 0.25 0.25 0.26 +0.01 24 12 12 +12
30DEC26 14.50 P 0.00 0.00 0.00 0.40 +0.01 24 0 29 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 +0.01 24 0 70 0
30DEC26 15.50 P 0.77 0.77 0.77 0.83 +0.02 24 18 226 +18
30DEC26 16.00 P 0.00 0.00 0.00 1.12 0.00 24 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.46 0.00 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.84 +0.01 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.25 0.00 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.70 +0.01 24 0 222 0
30DEC26 18.50 P 0.00 0.00 0.00 3.17 +0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.67 +0.03 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.17 +0.03 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.65 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.67 +0.03 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.67 +0.03 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.65 +0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.65 +0.01 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.65 +0.01 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.65 +0.01 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.65 +0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.67 +0.03 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.65 +0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.67 +0.03 71 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.32 0.00 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.44 0.00 24 0 139 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 -0.01 24 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.83 0.00 24 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 1.07 -0.01 24 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.36 0.00 24 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.67 0.00 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.02 0.00 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.41 +0.01 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.81 0.00 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.24 +0.08 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.70 +0.01 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.17 +0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.65 +0.01 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.65 +0.01 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.67 +0.03 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.67 +0.03 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.65 +0.01 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.65 +0.01 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.65 +0.01 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.65 +0.01 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.65 +0.01 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.67 +0.03 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.65 +0.01 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.24 0.00 24 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.35 +0.01 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.48 0.00 24 0 13 0
29JUN27 13.50 P 0.58 0.58 0.58 0.61 0.00 23 1 5 +1
29JUN27 14.00 P 0.00 0.00 0.00 0.82 0.00 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.05 +0.01 24 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.31 0.00 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.55 0.00 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.92 +0.01 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.26 +0.01 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.62 0.00 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.01 +0.01 23 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.31 +0.01 21 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.72 +0.01 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.14 +0.01 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.57 +0.02 16 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.01 +0.02 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.90 +0.01 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.82 +0.02 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.75 +0.02 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.95 +0.01 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.92 +0.01 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.46 0.00 24 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.61 0.00 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.75 -0.01 23 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.95 0.00 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.17 -0.01 23 0 70 0
29SEP27 15.00 P 0.00 0.00 0.00 1.43 0.00 23 0 10 0
29SEP27 15.50 P 0.00 0.00 0.00 1.71 0.00 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.01 0.00 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.33 -0.01 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.68 0.00 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.04 0.00 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.42 0.00 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.82 +0.01 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.23 +0.01 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.64 0.00 19 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.07 0.00 17 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.95 +0.01 0 0 0 0
TOTAL PUT 203 5,893 +95
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$ 102.600
29SEP26 46.00 C 0.00 0.00 0.00 56.68 -1.29 147 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 55.60 -1.37 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 54.60 -1.42 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 53.66 -1.36 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 52.66 -1.36 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 50.17 -1.31 108 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.67 -1.36 93 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.11 -1.42 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.04 -0.95 150 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.13 -1.41 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.70 -1.30 86 0 1 0
29SEP26 67.50 C 34.50 34.50 34.50 35.27 -1.23 95 1 1 +1
29SEP26 70.00 C 32.90 32.90 32.90 32.71 -1.29 74 1 0 -1
29SEP26 72.50 C 0.00 0.00 0.00 30.21 -1.35 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.78 -1.23 74 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.13 -1.43 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.72 -1.30 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.23 -1.34 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.73 -1.33 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.21 -1.32 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.71 -1.33 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.23 -1.32 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.80 -1.31 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.51 -1.26 22 0 0 0
29SEP26 100.00 C 3.55 3.55 3.55 3.52 -1.14 22 1 6 -1
29SEP26 102.50 C 0.00 0.00 0.00 1.93 -0.90 21 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.00 -0.59 22 0 75 0
29SEP26 107.50 C 0.54 0.64 0.54 0.41 -0.43 22 24 266 -13
29SEP26 110.00 C 0.00 0.00 0.00 0.15 -0.22 22 0 48 0
29SEP26 112.50 C 0.20 0.20 0.20 0.05 -0.09 23 1 67 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 23 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 45.38 -1.41 71 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.04 -1.26 79 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.40 -1.41 62 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.84 -1.48 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.35 -1.51 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 32.87 -1.50 39 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.45 -1.41 46 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 27.90 -1.48 35 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.50 -1.42 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.04 -1.43 38 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.52 -1.47 33 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.13 -1.43 32 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.49 -1.51 23 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 13.09 -1.31 23 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 10.78 -1.30 23 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 8.62 -1.25 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 6.66 -1.19 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 4.96 -1.09 23 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 3.63 -0.74 23 0 33 0
29OCT26 105.00 C 2.58 2.58 2.51 2.51 -0.63 23 8 85 +2
29OCT26 107.50 C 1.79 1.79 1.79 1.65 -0.53 23 2 107 0
29OCT26 110.00 C 0.00 0.00 0.00 1.03 -0.52 23 0 100 0
29OCT26 112.50 C 0.00 0.00 0.00 0.62 -0.37 23 0 66 0
29OCT26 115.00 C 0.87 0.87 0.83 0.36 -0.26 23 15 55 +10
29OCT26 117.50 C 0.65 0.65 0.65 0.20 -0.17 23 10 117 +10
29OCT26 120.00 C 0.53 0.53 0.53 0.11 -0.10 23 10 87 +10
29OCT26 122.50 C 0.44 0.44 0.44 0.06 -0.06 23 10 40 +10
29OCT26 125.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 28.25 -1.40 38 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.81 -1.11 36 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.29 -1.18 32 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.79 -1.20 28 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.37 -1.22 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.94 -1.30 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 13.69 -1.27 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.56 -1.24 24 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 9.59 -1.19 24 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 7.62 -1.30 23 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 6.05 -0.99 23 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 4.75 -0.87 23 0 26 0
27NOV26 105.00 C 3.73 3.73 3.73 3.72 -0.69 24 13 78 +13
27NOV26 107.50 C 2.68 2.68 2.68 2.86 -0.56 24 15 36 0
27NOV26 110.00 C 0.00 0.00 0.00 2.10 -0.62 24 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 1.51 -0.50 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 1.06 -0.40 24 0 60 0
27NOV26 117.50 C 1.11 1.11 1.11 0.73 -0.32 24 15 34 0
27NOV26 120.00 C 0.00 0.00 0.00 0.49 -0.24 24 0 94 0
27NOV26 122.50 C 0.00 0.00 0.00 0.32 -0.17 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.21 -0.12 24 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.13 -0.09 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.08 -0.07 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 57.08 -1.12 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 56.09 -1.52 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 55.12 -1.50 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.12 -1.51 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.13 -1.51 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.72 -1.32 60 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 48.18 -1.51 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.71 -1.51 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.24 -1.51 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.78 -1.39 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.32 -1.51 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.87 -1.38 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.49 -1.44 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.05 -1.32 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.61 -1.32 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.17 -1.04 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.62 -1.14 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.20 -1.43 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.84 -1.42 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.45 -1.47 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.30 -1.23 24 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 12.28 -1.18 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 10.40 -1.13 24 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 8.53 -1.23 23 0 32 0
30DEC26 100.00 C 0.00 0.00 0.00 7.01 -0.90 23 0 80 0
30DEC26 102.50 C 0.00 0.00 0.00 5.77 -0.75 23 0 36 0
30DEC26 105.00 C 0.00 0.00 0.00 4.68 -0.63 24 0 59 0
30DEC26 107.50 C 0.00 0.00 0.00 3.80 -0.54 24 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 2.96 -0.59 24 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 2.27 -0.54 24 0 108 0
30DEC26 115.00 C 2.10 2.10 2.10 1.72 -0.45 24 2 122 0
30DEC26 117.50 C 0.00 0.00 0.00 1.29 -0.37 24 0 161 0
30DEC26 120.00 C 0.00 0.00 0.00 0.95 -0.30 24 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.67 -0.24 24 0 16 0
30DEC26 125.00 C 1.06 1.06 1.06 0.50 -0.19 24 30 62 +30
30DEC26 127.50 C 0.00 0.00 0.00 0.35 -0.14 24 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.24 -0.11 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 46.31 -1.35 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.95 -1.28 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.46 -1.36 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.04 -1.36 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.62 -1.36 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.27 -1.29 34 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.75 -1.40 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.35 -1.44 29 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.98 -1.40 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.66 -1.39 27 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 22.38 -1.35 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.25 -1.25 25 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 18.14 -1.21 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 15.90 -1.13 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 14.05 -1.08 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.38 -0.98 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 10.78 -0.78 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.32 -0.73 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 8.02 -0.67 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 6.88 -0.60 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 5.88 -0.77 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.00 -0.47 24 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 4.18 -0.54 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.47 -0.51 24 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.87 -0.34 24 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.35 -0.39 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.92 -0.33 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.51 -0.33 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.22 -0.24 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.98 -0.20 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 46.42 -1.37 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.99 -1.37 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.57 -1.35 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.22 -1.30 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.75 -1.37 34 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.42 -1.29 33 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 32.03 -1.32 32 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.67 -1.28 30 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.35 -1.30 29 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.05 -1.27 27 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.84 -1.25 27 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 20.61 -1.31 25 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 18.14 -1.71 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 16.23 -1.08 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 14.44 -1.04 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 13.17 -0.79 24 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.60 -0.77 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.14 -0.77 24 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 8.86 -0.72 24 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.67 -0.72 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 6.63 -0.68 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.70 -0.58 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.86 -0.58 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 4.17 -0.46 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.52 -0.45 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.00 -0.36 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.51 -0.35 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.06 -0.27 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.71 -0.27 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.44 -0.20 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 23.26 -1.16 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 21.24 -1.12 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.33 -1.12 25 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.13 -1.43 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 15.49 -0.87 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 14.11 -0.60 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.66 -0.72 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.33 -0.67 24 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 10.24 -0.39 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.13 -0.36 24 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.04 -0.43 24 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.16 -0.49 24 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 6.38 -0.44 24 0 14 0
29SEP27 115.00 C 0.00 0.00 0.00 5.60 -0.43 24 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.95 -0.33 24 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.33 -0.34 24 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.79 -0.26 24 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.23 -0.24 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.78 -0.24 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.45 -0.18 23 0 0 0
TOTAL CALL 158 3,586 +71
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 0.00 23 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 66 0
29SEP26 97.50 P 0.00 0.00 0.00 0.30 +0.07 22 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.82 +0.19 22 0 91 0
29SEP26 102.50 P 1.98 1.98 1.98 1.81 +0.39 23 1 22 +1
29SEP26 105.00 P 0.00 0.00 0.00 3.26 +0.67 22 0 22 0
29SEP26 107.50 P 0.00 0.00 0.00 5.20 +0.91 22 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 7.47 +1.13 22 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 9.90 +1.25 0 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 12.40 +1.30 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.90 +1.30 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 17.40 +1.29 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 19.90 +1.29 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 22.40 +1.29 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.90 +1.29 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.40 +1.29 0 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 50 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.03 0.00 24 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.35 +0.03 23 0 114 0
29OCT26 95.00 P 0.00 0.00 0.00 0.69 +0.07 23 0 131 0
29OCT26 97.50 P 1.15 1.25 1.15 1.20 +0.11 22 40 54 +40
29OCT26 100.00 P 2.14 2.14 2.00 2.02 +0.24 23 5 60 +5
29OCT26 102.50 P 0.00 0.00 0.00 3.18 +0.38 23 0 22 0
29OCT26 105.00 P 0.00 0.00 0.00 4.63 +0.54 24 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 6.35 +0.72 24 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 8.10 +0.85 23 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 10.23 +0.99 23 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 12.52 +1.12 23 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.92 +1.21 23 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.40 +1.28 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 19.99 +1.29 31 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.40 +1.24 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.90 +1.29 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 27.40 +1.29 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.55 +0.04 24 0 25 0
27NOV26 92.50 P 0.00 0.00 0.00 0.93 +0.10 24 0 15 0
27NOV26 95.00 P 0.00 0.00 0.00 1.47 +0.17 24 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 2.15 +0.27 24 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 3.07 +0.27 24 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 4.18 +0.31 24 0 0 0
27NOV26 105.00 P 5.54 5.54 5.54 5.54 +0.34 24 12 12 +12
27NOV26 107.50 P 0.00 0.00 0.00 7.12 +0.42 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 8.90 +0.74 24 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 10.85 +0.85 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.95 +0.96 24 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 15.18 +1.06 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.51 +1.14 24 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.10 +1.27 28 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.53 +1.37 29 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 25.01 +1.31 31 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.40 +0.98 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 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 26 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 0.00 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.36 +0.03 24 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.59 +0.05 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 0.93 +0.08 24 0 25 0
30DEC26 92.50 P 0.00 0.00 0.00 1.34 +0.12 23 0 5 0
30DEC26 95.00 P 1.88 1.88 1.88 1.92 +0.18 23 1 15 0
30DEC26 97.50 P 0.00 0.00 0.00 2.68 +0.24 23 0 186 0
30DEC26 100.00 P 3.70 3.70 3.70 3.68 +0.18 23 40 322 +40
30DEC26 102.50 P 0.00 0.00 0.00 4.92 +0.45 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 6.39 +0.51 24 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 7.78 +0.42 24 0 30 0
30DEC26 110.00 P 9.60 9.60 9.60 9.49 +0.49 24 15 15 +15
30DEC26 112.50 P 0.00 0.00 0.00 11.35 +0.53 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.35 +0.93 24 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.48 +1.01 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.96 +1.33 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.21 +1.12 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.53 +1.20 26 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.03 +1.33 28 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.41 +0.99 26 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 0.00 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.05 0.00 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.44 +0.05 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.67 +0.08 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.00 +0.13 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.36 +0.14 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.83 +0.12 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.52 +0.23 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 3.27 +0.27 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.19 +0.37 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 5.27 +0.51 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 6.55 +0.66 24 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 7.64 +0.45 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 9.19 +0.52 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.93 +0.62 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.73 +0.68 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.36 +0.49 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.31 +0.93 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.52 +1.15 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.64 +1.21 24 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.05 +1.35 25 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.09 +1.16 23 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.56 +1.06 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.23 +0.04 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.35 +0.05 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.52 +0.06 23 0 0 0
29JUN27 77.50 P 0.80 0.80 0.80 0.76 +0.09 23 10 10 +10
29JUN27 80.00 P 0.00 0.00 0.00 1.07 +0.12 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.46 +0.16 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 1.97 +0.17 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.45 +0.10 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.15 +0.26 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.93 +0.33 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.84 +0.30 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.88 +0.36 22 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.00 +0.40 22 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 8.29 +0.55 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.66 +0.57 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 11.15 +0.59 22 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 13.14 +0.81 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 14.55 +0.66 22 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.70 +0.91 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 18.19 +0.96 21 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.21 +1.02 21 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.26 +1.15 21 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.50 +1.34 22 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.73 +1.35 22 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.85 +1.07 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 2.14 +0.20 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.65 +0.15 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.31 +0.20 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 4.05 +0.17 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 4.92 +0.38 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.85 +0.36 23 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 6.95 +0.42 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 8.09 +0.51 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 9.38 +0.57 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 10.80 +0.61 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 12.22 +0.41 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 13.84 +0.44 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 15.58 +0.50 22 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.63 +1.21 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.22 +1.16 22 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.25 +1.22 23 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 23.15 +0.93 22 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.19 +1.07 22 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 27.28 +1.00 22 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 29.31 +1.25 22 0 0 0
TOTAL PUT 124 3,398 +123
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$ 430.600
18SEP26 325.00 C 0.00 0.00 0.00 106.83 +3.24 158 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 101.83 +3.24 150 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 96.84 +3.11 143 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 91.83 +3.23 136 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 86.83 +3.06 129 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 81.86 +3.26 123 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 75.72 +2.11 55 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 70.72 +2.11 48 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 65.72 +2.11 0 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 60.72 +2.11 0 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 55.73 +2.11 43 0 0 0
18SEP26 380.00 C 0.00 0.00 0.00 50.73 +2.11 38 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 45.74 +2.11 38 0 0 0
18SEP26 390.00 C 0.00 0.00 0.00 40.76 +2.11 37 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 35.81 +2.11 37 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 30.90 +2.08 36 0 2 0
18SEP26 405.00 C 0.00 0.00 0.00 26.07 +2.00 35 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 21.39 +1.39 35 0 0 0
18SEP26 415.00 C 15.50 17.00 15.50 17.38 +1.54 38 2 30 0
18SEP26 420.00 C 13.39 13.44 13.39 13.21 +1.19 36 2 16 -1
18SEP26 425.00 C 8.00 10.53 8.00 9.47 +0.70 34 159 116 +66
18SEP26 430.00 C 5.71 9.00 5.44 6.34 +0.20 33 974 829 +415
18SEP26 435.00 C 3.66 6.00 3.36 4.19 -0.11 33 1,598 1,981 +1,105
18SEP26 440.00 C 2.58 4.50 2.31 2.67 -0.28 34 2,210 4,176 +553
18SEP26 445.00 C 1.70 2.70 1.37 1.64 -0.36 34 267 1,048 +107
18SEP26 450.00 C 1.20 1.89 0.89 0.98 -0.30 35 579 492 +60
18SEP26 455.00 C 0.86 0.86 0.49 0.57 -0.29 36 123 597 +108
18SEP26 460.00 C 0.60 0.60 0.30 0.33 -0.25 37 352 893 +297
18SEP26 465.00 C 0.24 0.27 0.21 0.18 -0.21 37 74 512 +69
18SEP26 470.00 C 0.14 0.22 0.14 0.10 -0.17 38 164 1,518 +24
18SEP26 475.00 C 0.09 0.09 0.09 0.06 -0.13 39 54 542 +54
18SEP26 480.00 C 0.00 0.00 0.00 0.04 -0.08 41 0 314 0
18SEP26 485.00 C 0.00 0.00 0.00 0.02 -0.07 41 0 93 0
18SEP26 490.00 C 0.08 0.08 0.08 0.01 -0.06 42 5 177 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 120 0
18SEP26 500.00 C 0.19 0.19 0.19 0.01 -0.03 48 1 289 0
18SEP26 505.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 85 0
18SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 854 0
18SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
18SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 59 0 400 0
18SEP26 525.00 C 0.01 0.01 0.01 0.01 0.00 62 60 150 +60
18SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
18SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
25SEP26 330.00 C 0.00 0.00 0.00 102.09 - 92 0 0 -
25SEP26 335.00 C 0.00 0.00 0.00 97.12 - 88 0 0 -
25SEP26 340.00 C 0.00 0.00 0.00 92.13 - 84 0 0 -
25SEP26 345.00 C 0.00 0.00 0.00 87.15 - 80 0 0 -
25SEP26 350.00 C 0.00 0.00 0.00 82.16 - 75 0 0 -
25SEP26 355.00 C 0.00 0.00 0.00 75.93 - 36 0 0 -
25SEP26 360.00 C 0.00 0.00 0.00 70.93 - 31 0 0 -
25SEP26 365.00 C 0.00 0.00 0.00 65.94 - 31 0 0 -
25SEP26 370.00 C 0.00 0.00 0.00 60.96 - 32 0 0 -
25SEP26 375.00 C 0.00 0.00 0.00 55.99 - 32 0 0 -
25SEP26 380.00 C 0.00 0.00 0.00 51.04 - 32 0 0 -
25SEP26 385.00 C 0.00 0.00 0.00 46.13 - 32 0 0 -
25SEP26 390.00 C 0.00 0.00 0.00 41.28 - 31 0 0 -
25SEP26 395.00 C 0.00 0.00 0.00 36.52 - 31 0 0 -
25SEP26 400.00 C 0.00 0.00 0.00 31.89 - 31 0 0 -
25SEP26 405.00 C 0.00 0.00 0.00 28.10 - 35 0 0 -
25SEP26 410.00 C 0.00 0.00 0.00 23.89 - 34 0 0 -
25SEP26 415.00 C 0.00 0.00 0.00 19.84 - 33 0 0 -
25SEP26 420.00 C 0.00 0.00 0.00 16.06 - 32 0 0 -
25SEP26 425.00 C 0.00 0.00 0.00 12.80 - 32 0 0 -
25SEP26 430.00 C 9.55 10.00 9.00 9.96 - 31 15 3 -
25SEP26 435.00 C 7.30 9.00 6.64 7.62 - 31 78 68 -
25SEP26 440.00 C 6.76 6.76 4.89 5.71 - 31 60 58 -
25SEP26 445.00 C 4.34 4.50 4.20 4.20 - 31 145 112 -
25SEP26 450.00 C 2.09 3.50 2.09 3.02 - 31 97 69 -
25SEP26 455.00 C 2.32 2.50 2.05 2.13 - 31 497 462 -
25SEP26 460.00 C 2.10 2.10 1.60 1.47 - 32 98 98 -
25SEP26 465.00 C 1.06 1.40 1.06 1.00 - 32 158 158 -
25SEP26 470.00 C 1.00 1.01 0.90 0.66 - 32 135 135 -
25SEP26 475.00 C 1.02 1.02 0.68 0.43 - 32 42 42 -
25SEP26 480.00 C 0.49 0.61 0.49 0.28 - 32 14 14 -
25SEP26 485.00 C 0.00 0.00 0.00 0.18 - 32 0 0 -
25SEP26 490.00 C 0.39 0.39 0.39 0.11 - 32 7 7 -
25SEP26 495.00 C 0.28 0.28 0.28 0.07 - 33 30 30 -
25SEP26 500.00 C 0.21 0.21 0.19 0.05 - 33 515 515 -
25SEP26 505.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
25SEP26 510.00 C 0.16 0.16 0.16 0.02 - 34 30 30 -
25SEP26 515.00 C 0.19 0.19 0.19 0.01 - 34 1 1 -
25SEP26 520.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
25SEP26 525.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
25SEP26 530.00 C 0.13 0.13 0.13 0.01 - 38 25 25 -
29SEP26 215.00 C 0.00 0.00 0.00 216.56 +2.59 165 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 211.97 +3.00 172 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 206.57 +2.56 155 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 201.58 +2.57 150 0 2,223 0
29SEP26 235.00 C 0.00 0.00 0.00 196.58 +3.07 145 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 191.59 +2.60 141 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 186.60 +3.08 137 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 181.61 +2.57 132 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 176.61 +2.59 128 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 171.62 +2.58 124 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 166.63 +2.55 120 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 161.64 +3.07 116 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 156.65 +3.07 112 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 151.63 +2.56 107 0 925 0
29SEP26 285.00 C 0.00 0.00 0.00 146.67 +2.56 104 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 141.68 +2.65 100 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 136.69 +2.57 97 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 132.11 +2.97 101 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 121.73 +3.06 86 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 111.76 +2.57 79 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 102.19 +2.95 78 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 92.13 +3.37 70 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 82.16 +3.23 63 0 270 0
29SEP26 360.00 C 0.00 0.00 0.00 71.09 +2.12 34 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 61.19 +2.12 34 0 404 0
29SEP26 380.00 C 0.00 0.00 0.00 51.39 +2.09 33 0 578 0
29SEP26 390.00 C 0.00 0.00 0.00 41.81 +1.99 32 0 468 0
29SEP26 400.00 C 35.92 35.92 30.62 32.65 +0.91 31 13 1,186 0
29SEP26 410.00 C 0.00 0.00 0.00 24.54 +1.44 32 0 2,723 0
29SEP26 420.00 C 16.60 18.12 14.79 17.22 +1.22 31 671 1,077 -24
29SEP26 430.00 C 10.43 11.94 9.50 10.93 +0.50 29 2,360 4,345 +84
29SEP26 440.00 C 6.44 8.60 5.92 6.88 +0.44 30 1,398 16,338 -409
29SEP26 450.00 C 5.00 5.00 3.58 4.15 +0.39 31 659 12,394 +201
29SEP26 460.00 C 2.08 2.60 1.98 2.45 +0.36 32 753 19,019 +479
29SEP26 470.00 C 1.56 2.00 1.22 1.46 +0.36 33 574 17,103 +298
29SEP26 480.00 C 0.96 1.07 0.80 0.90 +0.34 34 233 15,553 -32
29SEP26 490.00 C 0.70 0.70 0.53 0.56 +0.29 36 617 23,771 -78
29SEP26 500.00 C 0.60 0.60 0.39 0.34 +0.21 37 482 25,747 +130
29SEP26 510.00 C 0.38 0.40 0.36 0.21 +0.15 38 778 12,410 +657
29SEP26 520.00 C 0.32 0.33 0.32 0.13 +0.10 39 281 15,197 -228
29SEP26 530.00 C 0.28 0.33 0.28 0.09 +0.07 41 5 13,059 -5
29SEP26 540.00 C 0.25 0.26 0.25 0.06 +0.05 42 150 9,706 -100
29SEP26 550.00 C 0.23 0.23 0.23 0.04 +0.03 43 25 38,429 0
29SEP26 560.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 11,834 0
29SEP26 570.00 C 0.22 0.22 0.22 0.02 +0.01 46 15 8,135 -15
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12,782 0
29SEP26 590.00 C 0.10 0.10 0.10 0.01 0.00 48 90 5,270 +90
29SEP26 600.00 C 0.12 0.13 0.12 0.01 0.00 51 64 25,121 +40
29SEP26 610.00 C 0.10 0.10 0.10 0.01 0.00 53 30 5,622 0
29SEP26 620.00 C 0.13 0.13 0.13 0.01 0.00 55 5 9,955 0
29SEP26 630.00 C 0.12 0.12 0.12 0.01 0.00 57 4 5,189 0
29SEP26 640.00 C 0.10 0.11 0.10 0.01 0.00 60 38 9,213 +22
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30,887 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6,962 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4,361 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 70 0 612 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4,601 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,185 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 79 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,254 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,299 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 88 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,521 0
29SEP26 810.00 C 0.01 0.01 0.01 0.01 0.00 91 150 498 +150
29SEP26 820.00 C 0.01 0.01 0.01 0.01 0.00 93 150 994 +150
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 95 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 96 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 98 0 277 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 99 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 101 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 102 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 105 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 107 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 108 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 109 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 111 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 112 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 114 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 115 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 116 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 117 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2,594 0
29OCT26 215.00 C 0.00 0.00 0.00 217.88 +3.51 108 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 212.91 +3.55 105 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 207.93 +2.91 102 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 202.96 +3.54 99 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 197.99 +3.50 96 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 193.02 +3.50 93 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 188.04 +3.49 90 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 183.07 +3.49 88 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 178.08 +3.49 85 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 173.13 +3.50 82 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 168.16 +3.50 80 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 163.19 +3.50 77 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 158.21 +3.49 75 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 153.24 +3.49 72 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 148.27 +3.49 70 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 143.30 +3.49 67 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 138.33 +3.49 65 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 133.35 +2.89 63 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 123.43 +3.46 58 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 113.54 +3.44 54 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 103.68 +3.42 50 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 93.87 +3.42 46 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 84.13 +4.03 43 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 72.60 +2.10 29 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 63.22 +2.04 29 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 54.20 +1.91 29 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 46.75 +1.48 32 0 40 0
29OCT26 400.00 C 0.00 0.00 0.00 38.49 +1.09 31 0 720 0
29OCT26 410.00 C 31.30 31.30 31.30 31.11 +0.98 30 1 615 +1
29OCT26 420.00 C 24.25 25.53 22.90 24.75 +0.84 30 136 684 -6
29OCT26 430.00 C 19.00 21.30 17.75 19.38 +0.58 30 439 7,251 -4
29OCT26 440.00 C 13.85 15.99 13.85 14.78 +0.47 30 457 4,661 -4
29OCT26 450.00 C 11.80 11.80 10.67 11.24 +0.20 30 522 5,105 +132
29OCT26 460.00 C 8.40 9.00 8.04 8.43 -0.17 30 256 8,831 +2
29OCT26 470.00 C 6.40 7.12 6.15 6.23 -0.48 31 836 6,852 -755
29OCT26 480.00 C 5.70 5.70 4.45 4.60 -0.64 31 970 5,321 -575
29OCT26 490.00 C 3.88 4.00 3.55 3.34 -0.75 31 271 5,008 +71
29OCT26 500.00 C 2.90 3.50 2.68 2.41 -0.80 32 469 8,105 -318
29OCT26 510.00 C 2.53 2.53 2.10 1.73 -0.80 32 424 3,984 +126
29OCT26 520.00 C 1.90 1.90 1.62 1.24 -0.76 32 70 3,594 +45
29OCT26 530.00 C 1.51 1.51 1.36 0.88 -0.71 33 348 3,126 +280
29OCT26 540.00 C 1.10 1.15 1.10 0.63 -0.65 33 6 3,263 0
29OCT26 550.00 C 0.91 0.91 0.91 0.44 -0.59 33 10 6,084 0
29OCT26 560.00 C 1.36 1.36 1.36 0.32 -0.56 34 1 9,210 0
29OCT26 570.00 C 0.63 0.63 0.63 0.22 -0.51 34 15 8,788 0
29OCT26 580.00 C 0.65 0.65 0.65 0.16 -0.44 34 5 2,322 0
29OCT26 590.00 C 0.00 0.00 0.00 0.12 -0.38 35 0 917 0
29OCT26 600.00 C 0.50 0.50 0.49 0.08 -0.34 35 51 2,437 +50
29OCT26 610.00 C 0.38 0.38 0.38 0.06 -0.29 35 35 1,042 0
29OCT26 620.00 C 0.00 0.00 0.00 0.05 -0.25 36 0 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.04 -0.22 37 0 414 0
29OCT26 640.00 C 0.00 0.00 0.00 0.03 -0.19 37 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.02 -0.17 37 0 1,124 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 -0.16 36 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 -0.14 38 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 -0.12 39 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 -0.11 40 0 491 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 -0.10 41 0 704 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 -0.09 42 0 382 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 -0.08 43 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 654 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 409 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 106 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 51 0 586 0
27NOV26 215.00 C 0.00 0.00 0.00 218.74 +2.43 87 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 213.78 +2.42 85 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 208.83 +2.43 83 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 203.81 +2.36 80 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 198.91 +3.51 78 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 193.96 +2.89 76 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 189.00 +3.51 74 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 184.05 +3.51 71 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 179.09 +3.51 69 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 174.13 +3.51 67 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 169.11 +2.82 65 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 164.22 +3.51 63 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 159.26 +2.40 61 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 154.32 +2.40 59 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 149.38 +2.39 57 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 144.45 +2.86 55 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 139.54 +3.47 54 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 134.62 +2.82 52 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 124.84 +2.83 49 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 114.69 +3.03 44 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 105.00 +2.99 42 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 95.43 +2.94 39 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 86.03 +2.86 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 75.21 +1.55 31 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 66.49 +1.40 31 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 58.19 +1.24 31 0 120 0
27NOV26 390.00 C 0.00 0.00 0.00 50.39 +1.09 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 43.14 +0.92 30 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 36.52 +0.24 30 0 374 0
27NOV26 420.00 C 30.42 31.38 30.42 31.15 +0.73 31 3 156 -1
27NOV26 430.00 C 26.01 27.00 24.86 25.77 +0.34 31 115 956 +60
27NOV26 440.00 C 21.76 22.22 20.11 21.34 +0.34 31 175 1,644 +36
27NOV26 450.00 C 17.31 17.87 17.31 17.65 +0.33 31 4 6,633 +4
27NOV26 460.00 C 0.00 0.00 0.00 14.41 +0.03 32 0 1,690 0
27NOV26 470.00 C 12.04 12.04 11.38 11.69 -0.19 32 5 1,524 0
27NOV26 480.00 C 9.72 9.85 9.35 9.45 -0.38 32 6 3,291 0
27NOV26 490.00 C 8.48 8.55 8.05 7.60 -0.50 32 253 4,560 +2
27NOV26 500.00 C 7.10 7.15 6.59 6.10 -0.55 32 94 6,108 -25
27NOV26 510.00 C 5.50 5.60 5.50 4.88 -0.58 33 24 1,020 0
27NOV26 520.00 C 4.70 4.90 4.70 3.89 -0.60 33 21 3,481 0
27NOV26 530.00 C 3.80 4.07 3.80 3.10 -0.59 33 31 4,390 +10
27NOV26 540.00 C 3.25 3.25 3.25 2.47 -0.57 33 30 6,468 -30
27NOV26 550.00 C 2.83 2.83 2.83 1.97 -0.54 34 30 6,195 0
27NOV26 560.00 C 0.00 0.00 0.00 1.57 -0.51 34 0 1,474 0
27NOV26 570.00 C 2.07 2.07 2.07 1.25 -0.48 34 30 2,389 +30
27NOV26 580.00 C 1.81 1.81 1.81 1.00 -0.44 35 30 1,158 0
27NOV26 590.00 C 1.60 1.60 1.53 0.80 -0.40 35 56 1,255 +56
27NOV26 600.00 C 0.00 0.00 0.00 0.64 -0.37 35 0 577 0
27NOV26 610.00 C 0.00 0.00 0.00 0.51 -0.34 35 0 286 0
27NOV26 620.00 C 1.07 1.07 1.07 0.41 -0.31 36 300 747 +300
27NOV26 630.00 C 0.00 0.00 0.00 0.33 -0.28 36 0 726 0
27NOV26 640.00 C 0.00 0.00 0.00 0.27 -0.23 36 0 211 0
27NOV26 650.00 C 0.00 0.00 0.00 0.22 -0.22 37 0 383 0
27NOV26 660.00 C 0.00 0.00 0.00 0.18 -0.20 37 0 304 0
27NOV26 670.00 C 0.00 0.00 0.00 0.14 -0.19 37 0 2,363 0
27NOV26 680.00 C 0.00 0.00 0.00 0.12 -0.16 37 0 558 0
27NOV26 690.00 C 0.00 0.00 0.00 0.09 -0.16 37 0 852 0
27NOV26 700.00 C 0.48 0.48 0.48 0.08 -0.13 38 5 899 0
27NOV26 710.00 C 0.00 0.00 0.00 0.06 -0.13 38 0 485 0
27NOV26 720.00 C 0.00 0.00 0.00 0.05 -0.12 38 0 208 0
27NOV26 730.00 C 0.00 0.00 0.00 0.04 -0.11 38 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.03 -0.10 38 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.02 -0.09 38 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 -0.09 37 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 -0.08 38 0 325 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 -0.07 38 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 667 0
30DEC26 215.00 C 0.00 0.00 0.00 219.79 +2.94 76 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 214.85 +2.94 74 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 209.90 +2.93 72 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 204.97 +2.94 70 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 200.02 +2.43 68 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 195.08 +2.43 66 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 190.13 +2.48 64 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 185.19 +2.47 62 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 180.25 +2.87 60 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 175.33 +2.87 59 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 170.41 +2.86 57 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 165.50 +2.89 55 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 160.61 +2.38 54 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 155.72 +2.37 52 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 150.85 +2.37 51 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 145.98 +2.87 50 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 141.12 +2.40 48 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 136.25 +2.34 47 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 126.20 +3.01 43 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 116.62 +2.98 41 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 107.16 +2.39 39 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 97.85 +2.84 37 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 88.78 +2.73 36 0 695 0
30DEC26 360.00 C 0.00 0.00 0.00 79.88 +1.73 34 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 69.28 +1.57 29 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 61.47 +1.45 30 0 711 0
30DEC26 390.00 C 0.00 0.00 0.00 54.16 +1.32 30 0 340 0
30DEC26 400.00 C 49.00 49.00 49.00 47.41 +0.41 30 11 4,507 0
30DEC26 410.00 C 41.50 41.50 41.50 42.02 +0.78 31 1 931 +1
30DEC26 420.00 C 36.50 37.36 35.63 36.29 +0.62 31 20 1,259 -6
30DEC26 430.00 C 30.56 31.30 30.56 31.30 +0.69 31 91 7,592 -71
30DEC26 440.00 C 26.11 26.69 26.11 26.55 +0.25 31 61 2,900 +30
30DEC26 450.00 C 23.10 23.10 21.46 22.64 0.00 31 168 13,029 -94
30DEC26 460.00 C 19.57 19.61 19.23 19.31 +0.14 31 350 8,447 +92
30DEC26 470.00 C 16.42 16.65 15.50 16.34 +0.05 31 192 4,670 -185
30DEC26 480.00 C 14.46 14.50 14.18 13.74 -0.25 32 38 18,303 +32
30DEC26 490.00 C 11.81 11.81 11.81 11.50 -0.49 32 5 5,770 0
30DEC26 500.00 C 10.29 10.80 9.66 9.60 -0.65 32 745 22,015 +456
30DEC26 510.00 C 8.71 8.71 8.70 7.99 -0.87 32 20 25,888 +10
30DEC26 520.00 C 8.10 8.10 7.45 6.64 -1.05 32 145 8,084 -6
30DEC26 530.00 C 6.29 6.50 6.29 5.51 -1.17 32 42 4,341 -8
30DEC26 540.00 C 6.00 6.00 5.65 4.56 -1.21 32 187 19,629 +34
30DEC26 550.00 C 5.30 5.30 4.60 3.77 -1.33 33 64 31,959 +46
30DEC26 560.00 C 0.00 0.00 0.00 3.11 -1.34 33 0 7,260 0
30DEC26 570.00 C 3.85 3.88 3.71 2.57 -1.42 33 250 8,240 +115
30DEC26 580.00 C 3.51 3.80 3.38 2.12 -1.39 33 53 10,368 +18
30DEC26 590.00 C 0.00 0.00 0.00 1.75 -1.40 33 0 4,853 0
30DEC26 600.00 C 2.90 3.01 2.61 1.45 -1.34 33 758 16,747 +532
30DEC26 610.00 C 2.70 2.74 2.40 1.19 -1.28 33 121 12,041 +31
30DEC26 620.00 C 2.10 2.10 2.10 0.99 -1.11 34 1 8,198 0
30DEC26 630.00 C 2.19 2.19 2.19 0.82 -1.15 34 5 2,861 0
30DEC26 640.00 C 0.00 0.00 0.00 0.66 -1.05 34 0 3,838 0
30DEC26 650.00 C 1.63 1.63 1.60 0.54 -1.05 34 9 13,294 0
30DEC26 660.00 C 0.00 0.00 0.00 0.46 -0.93 34 0 2,514 0
30DEC26 670.00 C 0.00 0.00 0.00 0.37 -0.89 34 0 1,095 0
30DEC26 680.00 C 0.00 0.00 0.00 0.31 -0.83 35 0 1,830 0
30DEC26 690.00 C 0.00 0.00 0.00 0.26 -0.78 35 0 899 0
30DEC26 700.00 C 1.00 1.10 1.00 0.22 -0.76 35 52 15,751 +2
30DEC26 710.00 C 0.98 1.00 0.93 0.18 -0.69 35 11 795 +11
30DEC26 720.00 C 0.00 0.00 0.00 0.15 -0.65 35 0 1,497 0
30DEC26 730.00 C 0.00 0.00 0.00 0.13 -0.63 36 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.11 -0.58 36 0 2,357 0
30DEC26 750.00 C 0.70 0.70 0.70 0.10 -0.56 36 30 14,453 0
30DEC26 760.00 C 0.69 0.69 0.60 0.08 -0.53 36 214 2,760 0
30DEC26 770.00 C 0.60 0.60 0.55 0.07 -0.47 36 179 3,959 +150
30DEC26 780.00 C 0.00 0.00 0.00 0.06 -0.47 37 0 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.05 -0.44 37 0 1,039 0
30DEC26 800.00 C 0.48 0.58 0.48 0.04 -0.43 37 21 1,465 +19
30DEC26 810.00 C 0.00 0.00 0.00 0.03 -0.40 36 0 1,063 0
30DEC26 820.00 C 0.00 0.00 0.00 0.02 -0.40 36 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 -0.39 35 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 -0.36 35 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 -0.34 36 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 -0.32 36 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 -0.31 37 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 -0.30 38 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 -0.29 38 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 -0.28 39 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 -0.26 39 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 -0.25 40 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 -0.24 40 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 -0.23 41 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 -0.22 41 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 -0.21 42 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 -0.20 42 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 -0.19 43 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 -0.18 43 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 -0.17 44 0 4,061 0
30MAR27 215.00 C 0.00 0.00 0.00 222.06 +2.32 60 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 217.18 +3.49 58 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 212.32 +3.49 57 0 0 0
30MAR27 230.00 C 206.06 206.06 206.06 207.51 +3.08 55 1 34,502 -1
30MAR27 235.00 C 0.00 0.00 0.00 202.62 +2.25 54 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 197.79 +3.47 53 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 192.96 +2.28 51 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 188.14 +2.28 50 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 183.34 +2.28 49 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 178.52 +3.45 48 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 173.74 +2.27 47 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 168.96 +2.27 46 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 164.18 +2.26 45 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 159.45 +3.45 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 154.57 +2.75 42 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 149.96 +2.88 42 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 145.26 +2.87 41 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 140.45 +2.72 40 0 288 0
30MAR27 310.00 C 0.00 0.00 0.00 131.31 +2.79 38 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 122.18 +2.68 37 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 113.15 +2.45 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 104.41 +2.26 34 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 95.99 +2.65 34 0 12,517 0
30MAR27 360.00 C 0.00 0.00 0.00 87.92 +2.03 33 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 77.90 +1.07 30 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 70.83 -1.11 30 0 314 0
30MAR27 390.00 C 0.00 0.00 0.00 64.17 +0.91 30 0 253 0
30MAR27 400.00 C 0.00 0.00 0.00 57.50 -1.29 29 0 21,264 0
30MAR27 410.00 C 0.00 0.00 0.00 52.11 -0.37 30 0 211 0
30MAR27 420.00 C 0.00 0.00 0.00 47.98 +0.85 31 0 18,118 0
30MAR27 430.00 C 0.00 0.00 0.00 42.99 +0.78 31 0 1,869 0
30MAR27 440.00 C 38.45 38.45 38.45 38.30 +0.70 31 1 3,201 +1
30MAR27 450.00 C 33.76 34.50 33.76 34.34 +0.58 31 62 4,027 -48
30MAR27 460.00 C 30.83 30.83 30.78 30.77 +0.48 31 59 2,780 0
30MAR27 470.00 C 27.35 27.61 26.90 27.45 +0.35 31 67 6,561 +3
30MAR27 480.00 C 24.64 24.67 24.56 24.56 +0.15 31 78 9,293 0
30MAR27 490.00 C 0.00 0.00 0.00 21.94 +0.04 32 0 5,636 0
30MAR27 500.00 C 20.00 20.00 19.50 19.65 +0.65 32 101 8,629 +73
30MAR27 510.00 C 16.85 17.44 16.85 17.73 +0.10 32 12 2,829 +2
30MAR27 520.00 C 16.25 16.25 15.98 15.89 +0.04 32 3 4,339 +1
30MAR27 530.00 C 13.98 14.60 13.98 14.26 +0.01 33 129 7,190 +84
30MAR27 540.00 C 0.00 0.00 0.00 12.81 -0.04 33 0 4,858 0
30MAR27 550.00 C 11.61 11.61 11.52 11.51 -0.10 33 21 4,027 +1
30MAR27 560.00 C 0.00 0.00 0.00 10.36 -0.17 34 0 6,679 0
30MAR27 570.00 C 0.00 0.00 0.00 9.34 -0.21 34 0 1,814 0
30MAR27 580.00 C 0.00 0.00 0.00 8.43 -0.04 34 0 1,164 0
30MAR27 590.00 C 8.00 8.00 8.00 7.61 -0.26 34 10 2,033 0
30MAR27 600.00 C 7.50 7.50 7.15 6.89 -0.27 35 2 5,029 -1
30MAR27 610.00 C 0.00 0.00 0.00 6.25 -0.28 35 0 2,032 0
30MAR27 620.00 C 5.85 5.85 5.85 5.63 -0.33 35 1 2,543 -1
30MAR27 630.00 C 5.50 5.50 5.50 5.16 -0.14 35 1 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 4.70 -0.15 36 0 1,200 0
30MAR27 650.00 C 4.56 4.56 4.56 4.17 -0.42 36 5 2,387 0
30MAR27 660.00 C 0.00 0.00 0.00 3.81 -0.29 36 0 708 0
30MAR27 670.00 C 0.00 0.00 0.00 3.59 -0.19 36 0 2,452 0
30MAR27 680.00 C 0.00 0.00 0.00 3.30 -0.19 37 0 1,731 0
30MAR27 690.00 C 3.58 3.58 3.58 3.03 -0.30 37 3 1,635 +3
30MAR27 700.00 C 3.36 3.36 3.36 2.71 -0.28 37 1 9,252 +1
30MAR27 710.00 C 0.00 0.00 0.00 2.50 -0.28 37 0 1,811 0
30MAR27 720.00 C 0.00 0.00 0.00 2.31 -0.28 38 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 2.14 -0.27 38 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 1.99 -0.26 38 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 1.85 -0.26 38 0 406 0
30MAR27 760.00 C 0.00 0.00 0.00 1.72 -0.32 39 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 1.61 -0.25 39 0 402 0
30MAR27 780.00 C 0.00 0.00 0.00 1.50 -0.25 39 0 422 0
30MAR27 790.00 C 2.20 2.20 2.20 1.40 -0.25 40 3 319 0
30MAR27 800.00 C 0.00 0.00 0.00 1.32 -0.23 40 0 432 0
30MAR27 810.00 C 0.00 0.00 0.00 1.24 -0.23 40 0 123 0
30MAR27 820.00 C 1.79 1.79 1.79 1.16 -0.23 40 30 172 0
30MAR27 830.00 C 1.70 1.73 1.70 1.10 -0.22 41 60 210 -2
30MAR27 840.00 C 1.50 1.60 1.50 1.04 -0.22 41 8 369 +8
30MAR27 850.00 C 1.50 1.50 1.50 0.98 -0.22 41 2 1,845 +2
29JUN27 215.00 C 0.00 0.00 0.00 223.57 +2.99 55 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 218.77 +2.99 54 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 213.97 +3.03 52 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 209.19 +2.28 51 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 204.41 +2.97 50 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 199.64 +2.26 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 194.88 +2.96 48 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 190.14 +2.96 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 185.40 +3.47 46 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 180.67 +3.46 45 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 175.95 +3.45 44 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 171.26 +3.44 43 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 166.58 +2.81 42 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 161.93 +3.40 41 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 157.31 +5.49 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 152.72 +3.35 40 0 30 0
29JUN27 295.00 C 0.00 0.00 0.00 148.10 +3.26 39 0 180 0
29JUN27 300.00 C 142.46 142.46 142.46 143.47 +3.11 38 6 716 -6
29JUN27 310.00 C 0.00 0.00 0.00 134.41 +2.84 37 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 125.59 +2.60 35 0 255 0
29JUN27 330.00 C 0.00 0.00 0.00 117.07 +1.96 35 0 197 0
29JUN27 340.00 C 0.00 0.00 0.00 108.80 +2.18 34 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 100.93 +2.08 33 0 353 0
29JUN27 360.00 C 0.00 0.00 0.00 93.31 +1.90 33 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 86.19 +1.48 32 0 182 0
29JUN27 380.00 C 0.00 0.00 0.00 76.96 +0.05 30 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 70.80 -1.99 30 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 64.83 -1.60 30 0 593 0
29JUN27 410.00 C 0.00 0.00 0.00 59.38 +0.40 30 0 57 0
29JUN27 420.00 C 0.00 0.00 0.00 55.81 +0.68 31 0 7,542 0
29JUN27 430.00 C 0.00 0.00 0.00 50.84 +0.78 31 0 260 0
29JUN27 440.00 C 47.55 47.55 47.30 46.32 +1.08 31 5 4,369 +1
29JUN27 450.00 C 0.00 0.00 0.00 42.08 +0.43 31 0 1,655 0
29JUN27 460.00 C 0.00 0.00 0.00 38.54 +0.61 31 0 4,332 0
29JUN27 470.00 C 0.00 0.00 0.00 35.02 -0.23 31 0 413 0
29JUN27 480.00 C 32.36 32.36 32.28 31.90 -0.63 31 30 1,467 +30
29JUN27 490.00 C 0.00 0.00 0.00 29.13 -0.48 32 0 315 0
29JUN27 500.00 C 27.71 27.92 26.71 26.36 -0.76 32 2,073 10,516 +1,520
29JUN27 510.00 C 25.40 25.40 24.68 24.08 -0.97 32 31 879 0
29JUN27 520.00 C 22.97 23.12 22.97 21.96 -1.57 32 31 390 0
29JUN27 530.00 C 21.15 21.26 20.68 19.87 -2.14 32 120 2,102 0
29JUN27 540.00 C 19.35 19.35 19.35 18.13 -2.42 32 1 451 +1
29JUN27 550.00 C 17.64 18.46 17.64 16.58 -2.75 32 7 1,758 -2
29JUN27 560.00 C 17.10 17.10 17.10 15.04 -3.26 32 30 350 0
29JUN27 570.00 C 15.55 15.55 15.55 13.64 -3.65 32 1 2,535 0
29JUN27 580.00 C 0.00 0.00 0.00 12.53 -3.78 33 0 478 0
29JUN27 590.00 C 0.00 0.00 0.00 11.43 -3.91 33 1 474 0
29JUN27 600.00 C 12.00 12.00 11.90 10.35 -4.29 33 201 3,272 +200
29JUN27 610.00 C 0.00 0.00 0.00 9.46 -4.54 33 0 883 0
29JUN27 620.00 C 10.80 10.80 10.80 8.71 -4.67 33 2 516 0
29JUN27 630.00 C 0.00 0.00 0.00 7.73 -5.04 33 0 1,031 0
29JUN27 640.00 C 0.00 0.00 0.00 7.02 -5.15 33 0 635 0
29JUN27 650.00 C 8.70 8.70 8.70 6.41 -5.16 33 1 284 -1
29JUN27 660.00 C 0.00 0.00 0.00 6.11 -5.05 34 0 477 0
29JUN27 670.00 C 8.06 8.06 7.72 5.62 -5.18 34 66 4,001 +59
29JUN27 680.00 C 0.00 0.00 0.00 4.99 -5.78 34 0 160 0
29JUN27 690.00 C 6.74 6.74 6.74 4.52 -5.89 34 30 276 +30
29JUN27 700.00 C 0.00 0.00 0.00 4.19 -5.88 34 0 711 0
29JUN27 710.00 C 0.00 0.00 0.00 3.89 -5.84 34 0 153 0
29JUN27 720.00 C 5.69 5.69 5.69 3.59 -5.80 34 30 40 +28
29JUN27 730.00 C 0.00 0.00 0.00 3.30 -5.76 34 0 10 0
29JUN27 740.00 C 0.00 0.00 0.00 3.01 -5.79 35 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 2.78 -5.85 35 0 41 0
29JUN27 760.00 C 4.68 4.68 4.68 2.60 -5.85 35 30 74 0
29JUN27 770.00 C 0.00 0.00 0.00 2.42 -5.87 35 0 93 0
29JUN27 780.00 C 4.36 4.36 4.36 2.25 -5.87 35 46 904 -46
29JUN27 790.00 C 4.11 4.11 4.11 2.07 -5.89 35 30 159 -5
29SEP27 215.00 C 0.00 0.00 0.00 223.69 +2.28 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 218.92 +2.34 48 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 214.17 +2.27 47 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 209.43 +2.32 46 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 204.72 +2.32 45 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 200.02 +2.24 44 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 195.35 +2.30 43 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 190.70 +2.87 43 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 186.07 +2.21 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 181.47 +2.26 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 176.91 +2.83 40 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 172.39 +2.65 40 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 167.92 +2.91 39 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 163.49 +3.21 39 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 159.05 +3.44 38 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 154.51 +3.46 38 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 150.11 +3.62 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 145.74 +3.73 36 0 31 0
29SEP27 310.00 C 0.00 0.00 0.00 137.11 +3.76 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 128.92 +3.94 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 120.81 +3.86 34 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 113.29 +3.95 34 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 105.79 +3.79 33 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 98.93 +3.74 33 0 22 0
29SEP27 370.00 C 97.00 97.00 97.00 92.16 +3.54 33 10 47 +10
29SEP27 380.00 C 88.00 88.00 88.00 85.85 +3.31 32 10 11 +5
29SEP27 390.00 C 0.00 0.00 0.00 77.53 +0.72 31 0 22 0
29SEP27 400.00 C 72.50 72.50 72.50 71.85 +2.88 31 1 77 0
29SEP27 410.00 C 0.00 0.00 0.00 66.82 +2.32 31 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 63.66 +3.88 32 0 4 0
29SEP27 430.00 C 58.00 60.00 58.00 58.91 +1.59 32 60 264 +10
29SEP27 440.00 C 56.29 56.29 56.29 54.55 +1.26 32 30 420 0
29SEP27 450.00 C 0.00 0.00 0.00 50.23 +0.83 31 0 846 0
29SEP27 460.00 C 47.50 47.75 46.60 46.47 +0.22 31 9 415 +9
29SEP27 470.00 C 0.00 0.00 0.00 42.92 -0.22 31 0 63 0
29SEP27 480.00 C 0.00 0.00 0.00 39.38 -0.68 31 0 110 0
29SEP27 490.00 C 38.00 38.00 38.00 36.38 -1.16 31 1 73 +1
29SEP27 500.00 C 35.00 35.98 35.00 33.55 -1.33 31 40 229 +29
29SEP27 510.00 C 0.00 0.00 0.00 30.72 -1.83 31 0 393 0
29SEP27 520.00 C 0.00 0.00 0.00 28.25 -2.05 31 0 38 0
29SEP27 530.00 C 0.00 0.00 0.00 26.06 -2.21 31 0 31 0
29SEP27 540.00 C 0.00 0.00 0.00 23.87 -2.26 31 0 1 0
29SEP27 550.00 C 23.88 24.70 23.88 21.76 -2.69 31 6 61 +1
29SEP27 560.00 C 24.20 24.20 23.50 20.11 -2.79 31 6 91 0
29SEP27 570.00 C 0.00 0.00 0.00 18.47 -2.98 31 0 4 0
29SEP27 580.00 C 20.60 20.60 20.60 16.83 -3.26 31 1 390 0
29SEP27 590.00 C 18.80 18.80 18.80 15.40 -3.44 31 8 543 0
29SEP27 600.00 C 17.60 17.60 17.60 14.20 -3.48 31 8 919 0
29SEP27 610.00 C 0.00 0.00 0.00 13.01 -3.63 31 0 8 0
29SEP27 620.00 C 0.00 0.00 0.00 11.82 -4.04 31 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 10.81 -4.28 31 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 9.98 -4.34 31 1 1 +1
29SEP27 650.00 C 0.00 0.00 0.00 9.14 -4.42 31 0 13 0
29SEP27 660.00 C 0.00 0.00 0.00 8.31 -4.50 31 0 14 0
29SEP27 670.00 C 0.00 0.00 0.00 7.54 -5.12 31 0 2 0
29SEP27 680.00 C 10.77 10.77 10.77 6.97 -4.72 31 2 13 +2
29SEP27 690.00 C 10.55 10.66 10.55 6.41 -4.80 31 2 25 +2
29SEP27 700.00 C 9.80 9.80 9.80 5.84 -4.89 31 10 33 +10
29SEP27 710.00 C 0.00 0.00 0.00 5.28 -4.97 31 0 7 0
29SEP27 720.00 C 0.00 0.00 0.00 4.85 -4.93 31 0 17 0
29SEP27 730.00 C 8.30 8.30 8.30 4.35 -5.25 31 8 16 +8
29SEP27 740.00 C 0.00 0.00 0.00 3.99 -5.18 31 0 2 0
29SEP27 750.00 C 0.00 0.00 0.00 3.74 -5.14 32 0 4 0
29SEP27 760.00 C 7.30 7.30 7.30 3.37 -5.08 32 15 70 +14
TOTAL CALL 32,154 1,217,667 +7,060
18SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 340.00 P 0.01 0.01 0.01 0.01 0.00 75 48 48 +48
18SEP26 345.00 P 0.01 0.01 0.01 0.01 0.00 70 390 390 +390
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 6 0
18SEP26 390.00 P 0.12 0.12 0.12 0.04 +0.01 39 50 50 +50
18SEP26 395.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 143 0
18SEP26 400.00 P 0.24 0.25 0.21 0.17 -0.02 36 77 284 +66
18SEP26 405.00 P 0.56 0.56 0.40 0.34 -0.11 36 75 393 +72
18SEP26 410.00 P 0.48 0.83 0.48 0.63 -0.31 34 181 1,446 +92
18SEP26 415.00 P 1.50 1.62 0.94 1.16 -0.55 34 267 530 +100
18SEP26 420.00 P 3.00 3.00 1.60 2.04 -0.91 33 427 1,316 +177
18SEP26 425.00 P 2.88 4.84 2.87 3.35 -1.37 32 619 1,036 +248
18SEP26 430.00 P 5.88 7.19 4.20 5.27 -1.86 31 518 2,307 +35
18SEP26 435.00 P 8.55 8.55 7.10 8.10 -2.13 31 51 6,572 +3
18SEP26 440.00 P 12.60 12.60 10.80 11.50 -2.34 31 47 263 -45
18SEP26 445.00 P 16.00 16.00 14.53 15.41 -2.40 30 69 108 +30
18SEP26 450.00 P 21.00 21.00 21.00 19.76 -2.30 29 12 179 +12
18SEP26 455.00 P 0.00 0.00 0.00 24.85 -2.46 36 0 6 0
18SEP26 460.00 P 0.00 0.00 0.00 29.63 -2.40 37 0 3 0
18SEP26 465.00 P 0.00 0.00 0.00 34.50 -2.35 37 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 39.44 -2.30 38 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 44.41 -2.26 39 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 49.40 -2.23 0 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 54.40 -2.21 0 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 59.40 -2.20 0 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 64.40 -2.20 0 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 69.40 -2.20 0 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 74.40 -2.20 0 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 79.40 -2.20 0 0 0 0
18SEP26 515.00 P 0.00 0.00 0.00 84.40 -2.34 0 0 0 0
18SEP26 520.00 P 0.00 0.00 0.00 89.40 -2.34 0 0 0 0
18SEP26 525.00 P 0.00 0.00 0.00 94.40 -2.34 0 0 0 0
18SEP26 530.00 P 0.00 0.00 0.00 99.40 -2.34 0 0 0 0
18SEP26 535.00 P 0.00 0.00 0.00 104.40 -2.34 0 0 0 0
18SEP26 540.00 P 0.00 0.00 0.00 109.40 -2.34 0 0 0 0
18SEP26 545.00 P 0.00 0.00 0.00 114.40 -2.34 0 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 335.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 340.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
25SEP26 345.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
25SEP26 350.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
25SEP26 355.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
25SEP26 360.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
25SEP26 365.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
25SEP26 370.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
25SEP26 375.00 P 0.00 0.00 0.00 0.05 - 32 0 0 -
25SEP26 380.00 P 0.00 0.00 0.00 0.10 - 32 0 0 -
25SEP26 385.00 P 0.00 0.00 0.00 0.18 - 32 0 0 -
25SEP26 390.00 P 0.00 0.00 0.00 0.33 - 32 0 0 -
25SEP26 395.00 P 0.00 0.00 0.00 0.58 - 32 0 0 -
25SEP26 400.00 P 1.20 1.25 1.05 0.94 - 31 35 35 -
25SEP26 405.00 P 1.58 1.75 1.32 1.43 - 31 78 78 -
25SEP26 410.00 P 2.20 2.41 2.01 2.18 - 31 442 262 -
25SEP26 415.00 P 3.10 3.30 2.86 3.21 - 30 63 57 -
25SEP26 420.00 P 4.82 4.87 3.99 4.57 - 30 228 189 -
25SEP26 425.00 P 6.31 7.54 5.83 6.30 - 30 30 22 -
25SEP26 430.00 P 7.41 8.65 7.41 8.44 - 29 29 26 -
25SEP26 435.00 P 10.90 12.90 10.86 11.08 - 29 23 22 -
25SEP26 440.00 P 13.06 14.20 13.06 14.13 - 29 92 83 -
25SEP26 445.00 P 0.00 0.00 0.00 17.86 - 30 0 0 -
25SEP26 450.00 P 0.00 0.00 0.00 21.42 - 28 0 0 -
25SEP26 455.00 P 0.00 0.00 0.00 25.96 - 30 0 0 -
25SEP26 460.00 P 0.00 0.00 0.00 29.95 - 27 0 0 -
25SEP26 465.00 P 0.00 0.00 0.00 35.08 - 31 0 0 -
25SEP26 470.00 P 0.00 0.00 0.00 39.79 - 32 0 0 -
25SEP26 475.00 P 0.00 0.00 0.00 44.60 - 32 0 0 -
25SEP26 480.00 P 0.00 0.00 0.00 49.48 - 32 0 0 -
25SEP26 485.00 P 0.00 0.00 0.00 54.42 - 32 0 0 -
25SEP26 490.00 P 0.00 0.00 0.00 59.40 - 0 0 0 -
25SEP26 495.00 P 0.00 0.00 0.00 64.40 - 0 0 0 -
25SEP26 500.00 P 0.00 0.00 0.00 69.40 - 0 0 0 -
25SEP26 505.00 P 0.00 0.00 0.00 74.40 - 0 0 0 -
25SEP26 510.00 P 0.00 0.00 0.00 79.40 - 0 0 0 -
25SEP26 515.00 P 0.00 0.00 0.00 84.40 - 0 0 0 -
25SEP26 520.00 P 0.00 0.00 0.00 89.40 - 0 0 0 -
25SEP26 525.00 P 0.00 0.00 0.00 94.40 - 0 0 0 -
25SEP26 530.00 P 0.00 0.00 0.00 99.40 - 0 0 0 -
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 93 0 363 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 90 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 87 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 265.00 P 0.01 0.01 0.01 0.01 0.00 75 150 150 +74
29SEP26 270.00 P 0.01 0.01 0.01 0.01 0.00 73 300 410 +300
29SEP26 275.00 P 0.01 0.01 0.01 0.01 0.00 70 150 380 +90
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 67 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 65 0 369 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,116 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 59 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 52 0 698 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,457 0
29SEP26 340.00 P 0.14 0.14 0.08 0.01 0.00 38 150 1,481 +90
29SEP26 350.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 2,099 0
29SEP26 360.00 P 0.20 0.20 0.20 0.05 +0.01 35 50 5,196 0
29SEP26 370.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 6,107 0
29SEP26 380.00 P 0.48 0.48 0.40 0.32 -0.02 33 7 8,550 +2
29SEP26 390.00 P 0.80 0.87 0.69 0.75 -0.11 32 266 13,500 -34
29SEP26 400.00 P 1.20 1.58 1.20 1.51 -0.30 31 281 32,969 +69
29SEP26 410.00 P 2.69 3.44 2.50 2.97 -0.65 30 1,674 19,434 -219
29SEP26 420.00 P 6.54 6.54 4.80 5.43 -1.11 29 1,822 13,423 -200
29SEP26 430.00 P 9.80 11.07 8.00 9.22 -1.60 28 3,108 23,612 -327
29SEP26 440.00 P 15.00 17.30 14.30 15.18 -1.58 28 175 26,798 -112
29SEP26 450.00 P 23.00 25.62 22.01 23.79 -0.17 33 47 20,830 -21
29SEP26 460.00 P 31.55 32.24 30.01 31.40 -1.35 32 840 19,033 -346
29SEP26 470.00 P 40.53 42.26 39.00 40.00 -2.23 30 159 8,621 -30
29SEP26 480.00 P 52.14 52.15 48.48 49.95 -1.85 34 783 11,116 -350
29SEP26 490.00 P 61.23 61.48 55.76 59.66 -3.81 36 148 7,796 -56
29SEP26 500.00 P 72.47 72.49 68.28 70.40 -1.20 49 241 6,309 -81
29SEP26 510.00 P 81.00 81.00 81.00 79.41 -2.63 38 714 6,127 +700
29SEP26 520.00 P 0.00 0.00 0.00 91.86 -2.49 69 0 3,723 0
29SEP26 530.00 P 0.00 0.00 0.00 99.40 -2.34 0 0 1,708 0
29SEP26 540.00 P 110.97 110.97 108.00 109.40 -2.34 0 79 4,149 +75
29SEP26 550.00 P 0.00 0.00 0.00 119.40 -2.20 0 0 4,124 0
29SEP26 560.00 P 128.21 130.94 128.21 129.40 -2.20 0 175 3,768 -59
29SEP26 570.00 P 138.00 138.00 138.00 139.40 -2.34 0 1 1,301 0
29SEP26 580.00 P 0.00 0.00 0.00 149.40 -2.34 0 0 328 0
29SEP26 590.00 P 0.00 0.00 0.00 159.40 -2.34 0 0 204 0
29SEP26 600.00 P 168.18 170.92 168.18 169.40 -5.94 0 104 11,714 0
29SEP26 610.00 P 0.00 0.00 0.00 179.40 -2.33 0 0 480 0
29SEP26 620.00 P 0.00 0.00 0.00 189.40 -2.33 0 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 199.40 -2.33 0 0 126 0
29SEP26 640.00 P 209.00 209.00 209.00 209.40 -2.33 0 2 686 0
29SEP26 650.00 P 218.16 218.16 218.16 219.40 -2.20 0 13 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 229.40 -2.33 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 239.40 -2.33 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 249.40 -2.33 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 259.40 -2.33 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 269.40 -2.33 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 279.40 -2.33 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 289.40 -2.33 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 299.40 -2.32 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 309.40 -2.32 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 319.40 -2.32 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 329.40 -2.32 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 339.40 -2.32 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 349.40 -2.32 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 359.40 -2.32 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 369.40 -2.32 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 379.40 -2.32 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 389.40 -2.32 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 399.40 -2.32 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 409.40 -2.32 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 419.40 -2.32 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 429.40 -2.32 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 439.40 -2.31 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 449.40 -2.31 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 459.40 -2.31 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 469.40 -2.31 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 479.40 -2.31 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 489.40 -2.20 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 499.40 -2.20 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 509.40 -2.20 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 519.40 -2.20 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 529.40 -2.20 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 539.40 -2.20 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 549.40 -2.20 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 559.40 -2.20 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 569.40 -2.20 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 59 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 57 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 56 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 42 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 155 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 300.00 P 0.19 0.19 0.19 0.01 0.00 33 29 561 -29
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 30 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 413 0
29OCT26 330.00 P 0.43 0.43 0.38 0.07 +0.02 30 146 1,404 +146
29OCT26 340.00 P 0.56 0.56 0.56 0.15 +0.02 29 3 545 0
29OCT26 350.00 P 0.84 0.84 0.68 0.33 +0.02 29 313 2,376 +300
29OCT26 360.00 P 1.11 1.11 1.04 0.69 -0.01 29 30 1,368 +23
29OCT26 370.00 P 1.64 1.64 1.52 1.29 -0.06 29 72 1,294 -14
29OCT26 380.00 P 2.47 2.48 2.28 2.24 -0.23 29 93 2,873 +14
29OCT26 390.00 P 3.40 4.20 3.40 3.57 -0.55 29 504 4,870 -258
29OCT26 400.00 P 6.50 7.00 5.28 5.56 -0.62 29 378 8,010 -71
29OCT26 410.00 P 8.88 9.21 7.50 8.29 -0.90 29 726 7,666 +60
29OCT26 420.00 P 11.50 13.13 11.24 11.82 -1.26 28 358 8,111 -49
29OCT26 430.00 P 17.00 17.70 15.54 16.20 -1.67 28 895 6,324 +544
29OCT26 440.00 P 20.00 23.45 20.00 21.74 -2.06 28 35 10,556 -4
29OCT26 450.00 P 28.08 30.10 28.08 28.20 -2.27 28 72 7,111 +60
29OCT26 460.00 P 36.32 37.08 36.32 35.21 -4.30 28 3 6,271 0
29OCT26 470.00 P 0.00 0.00 0.00 43.38 -3.96 29 0 3,311 0
29OCT26 480.00 P 0.00 0.00 0.00 51.92 -2.00 29 0 3,981 0
29OCT26 490.00 P 62.05 62.63 62.05 60.87 -2.60 29 27 2,384 -24
29OCT26 500.00 P 70.00 70.02 70.00 70.62 -2.98 31 35 2,977 -30
29OCT26 510.00 P 80.01 80.01 79.01 81.51 -3.97 38 63 3,136 -30
29OCT26 520.00 P 0.00 0.00 0.00 91.86 -2.49 42 0 607 0
29OCT26 530.00 P 0.00 0.00 0.00 99.50 -2.55 32 0 902 0
29OCT26 540.00 P 0.00 0.00 0.00 109.41 -2.63 33 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 119.40 -2.38 0 0 202 0
29OCT26 560.00 P 0.00 0.00 0.00 129.40 -2.65 0 0 917 0
29OCT26 570.00 P 0.00 0.00 0.00 139.40 -2.68 0 0 16 0
29OCT26 580.00 P 0.00 0.00 0.00 149.40 -2.63 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 159.40 -2.64 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 169.40 -5.94 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 179.40 -2.33 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 189.40 -2.33 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 199.40 -2.33 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 209.40 -2.33 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 219.40 -2.33 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 229.40 -2.33 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 239.40 -2.33 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 249.40 -2.33 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 259.40 -2.33 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 269.40 -2.33 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 279.40 -2.33 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 289.40 -2.33 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 299.40 -2.32 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 309.40 -2.32 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 319.40 -2.32 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 329.40 -2.32 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 339.40 -2.32 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 349.40 -2.32 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 359.40 -2.32 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 369.40 -2.32 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 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 -0.01 31 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 260 0
27NOV26 290.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 -0.05 31 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.08 -0.06 31 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.16 -0.10 31 0 590 0
27NOV26 320.00 P 0.81 0.81 0.81 0.32 -0.14 31 20 136 +20
27NOV26 330.00 P 1.07 1.07 1.07 0.57 -0.22 31 210 1,594 +210
27NOV26 340.00 P 0.00 0.00 0.00 0.98 -0.32 31 0 539 0
27NOV26 350.00 P 2.10 2.10 2.10 1.60 -0.43 31 2 1,583 -2
27NOV26 360.00 P 2.92 3.04 2.87 2.51 -0.53 31 5 1,927 -1
27NOV26 370.00 P 4.06 4.20 4.06 3.78 -0.46 31 12 2,525 +1
27NOV26 380.00 P 5.60 5.72 5.37 5.34 -0.63 31 51 1,158 -3
27NOV26 390.00 P 7.72 8.00 7.30 7.35 -0.89 30 14 2,620 +11
27NOV26 400.00 P 9.90 10.65 9.50 9.90 -1.16 30 309 7,212 +299
27NOV26 410.00 P 13.45 14.15 12.10 13.13 -1.32 30 73 2,962 +31
27NOV26 420.00 P 17.43 17.90 16.91 16.98 -1.47 30 91 4,121 +59
27NOV26 430.00 P 23.50 23.50 21.51 21.61 -1.45 29 84 2,873 +80
27NOV26 440.00 P 30.90 30.90 26.10 27.41 -1.33 30 35 5,459 -9
27NOV26 450.00 P 34.24 34.24 34.00 33.47 -2.89 30 252 8,064 +250
27NOV26 460.00 P 40.00 40.00 39.80 40.68 -1.31 30 11 2,655 +10
27NOV26 470.00 P 48.20 48.20 44.96 48.37 -2.41 31 4 3,676 0
27NOV26 480.00 P 55.00 55.00 55.00 55.00 -2.03 29 1 1,428 0
27NOV26 490.00 P 63.67 63.67 63.67 64.58 -4.60 32 5 841 0
27NOV26 500.00 P 0.00 0.00 0.00 73.16 -2.60 32 0 1,472 0
27NOV26 510.00 P 83.00 83.00 83.00 82.10 -3.38 32 1 1,580 +1
27NOV26 520.00 P 91.01 91.01 90.01 93.99 -2.70 39 20 697 -1
27NOV26 530.00 P 0.00 0.00 0.00 100.03 -2.95 31 0 403 0
27NOV26 540.00 P 0.00 0.00 0.00 109.52 -2.97 29 0 100 0
27NOV26 550.00 P 0.00 0.00 0.00 119.79 -2.56 34 0 849 0
27NOV26 560.00 P 0.00 0.00 0.00 129.58 -2.66 34 0 42 0
27NOV26 570.00 P 0.00 0.00 0.00 139.45 -2.79 34 0 168 0
27NOV26 580.00 P 0.00 0.00 0.00 149.40 -2.84 0 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 159.40 -2.84 0 0 75 0
27NOV26 600.00 P 0.00 0.00 0.00 169.40 -5.94 0 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 179.40 -2.34 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 189.40 -2.35 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 199.40 -2.33 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 209.40 -2.33 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 219.40 -2.33 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 229.40 -2.33 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 239.40 -2.33 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 249.40 -2.34 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 259.40 -2.34 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 269.40 -2.33 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 279.40 -2.34 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 289.40 -2.33 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 299.40 -2.32 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 309.40 -2.32 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 319.40 -2.32 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 329.40 -2.32 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 339.40 -2.32 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 349.40 -2.32 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 359.40 -2.33 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9,370 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 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 30 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 29 0 384 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 28 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 186 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 154 0
30DEC26 295.00 P 0.00 0.00 0.00 0.11 -0.05 28 0 98 0
30DEC26 300.00 P 0.00 0.00 0.00 0.17 -0.05 28 0 378 0
30DEC26 310.00 P 0.00 0.00 0.00 0.34 -0.07 29 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.61 -0.11 29 0 1,147 0
30DEC26 330.00 P 0.00 0.00 0.00 1.05 -0.16 29 0 1,195 0
30DEC26 340.00 P 0.00 0.00 0.00 1.70 -0.24 29 0 971 0
30DEC26 350.00 P 3.66 3.66 3.35 2.65 -0.33 29 59 9,493 -22
30DEC26 360.00 P 4.58 4.58 4.53 3.94 -0.44 29 67 4,233 0
30DEC26 370.00 P 5.90 5.90 5.90 5.65 -0.53 30 2 3,382 0
30DEC26 380.00 P 7.90 8.25 7.79 7.81 -0.65 30 85 14,882 -48
30DEC26 390.00 P 10.08 10.98 10.08 10.16 -0.84 30 168 7,374 +143
30DEC26 400.00 P 13.00 14.15 12.80 13.10 -1.02 29 127 31,852 +59
30DEC26 410.00 P 17.29 17.94 16.38 16.72 -0.98 29 323 10,296 +292
30DEC26 420.00 P 21.21 21.58 20.41 20.92 -1.14 29 505 14,976 +290
30DEC26 430.00 P 27.00 27.14 25.19 25.71 -1.19 29 88 23,823 +75
30DEC26 440.00 P 31.67 31.67 31.67 31.12 -1.57 29 1 13,698 0
30DEC26 450.00 P 36.80 36.80 36.80 37.08 -4.34 29 20 20,820 0
30DEC26 460.00 P 43.71 43.97 43.20 44.15 -1.49 30 141 10,613 +48
30DEC26 470.00 P 51.11 51.11 51.11 51.02 -1.87 30 30 8,641 0
30DEC26 480.00 P 58.38 58.38 58.38 59.35 -2.89 31 1 8,189 +1
30DEC26 490.00 P 0.00 0.00 0.00 67.26 -3.11 31 0 6,100 0
30DEC26 500.00 P 75.78 77.75 72.00 77.78 +1.42 35 102 21,190 -80
30DEC26 510.00 P 0.00 0.00 0.00 83.32 -2.84 30 0 7,673 0
30DEC26 520.00 P 0.00 0.00 0.00 93.99 -2.70 34 5 5,059 -5
30DEC26 530.00 P 103.43 103.46 101.01 103.69 -0.56 35 106 5,730 +10
30DEC26 540.00 P 112.11 112.11 112.11 110.61 -2.94 31 12 2,305 0
30DEC26 550.00 P 123.00 123.00 123.00 119.79 -4.05 29 2 11,533 -2
30DEC26 560.00 P 0.00 0.00 0.00 130.08 -3.22 32 0 4,938 0
30DEC26 570.00 P 143.00 143.00 143.00 139.75 -3.09 33 1 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 149.54 -2.70 33 0 6,481 0
30DEC26 590.00 P 162.00 162.00 162.00 159.43 -2.81 33 1 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 169.40 -5.94 0 0 21,346 0
30DEC26 610.00 P 0.00 0.00 0.00 179.40 -2.46 0 0 5,129 0
30DEC26 620.00 P 0.00 0.00 0.00 189.40 -2.35 0 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 199.40 -2.56 0 0 1,710 0
30DEC26 640.00 P 0.00 0.00 0.00 209.40 -2.41 0 0 1,495 0
30DEC26 650.00 P 0.00 0.00 0.00 219.40 -2.33 0 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 229.40 -2.33 0 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 239.40 -2.33 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 249.40 -2.34 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 259.40 -2.41 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 269.40 -2.33 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 279.40 -2.36 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 289.40 -2.33 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 299.40 -2.32 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 309.40 -2.32 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 319.40 -2.32 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 329.40 -2.32 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 339.40 -2.35 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 349.40 -2.32 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 359.40 -2.34 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 369.40 -2.32 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 379.40 -2.35 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 389.40 -2.35 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 399.40 -2.35 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 409.40 -2.35 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 419.40 -2.35 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 429.40 -2.34 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 439.40 -2.31 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 449.40 -2.34 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 459.40 -2.31 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 469.40 -2.31 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 479.40 -2.34 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 489.40 -2.20 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 499.40 -2.20 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 509.40 -2.20 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 519.40 -2.20 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 529.40 -2.20 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 539.40 -2.20 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 549.40 -2.20 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 559.40 -2.20 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 569.40 -2.20 0 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 -0.04 29 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 -0.05 29 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.09 -0.05 29 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.12 -0.07 29 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.16 -0.08 29 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.21 -0.10 29 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.27 -0.14 29 0 210 0
30MAR27 270.00 P 1.45 1.45 1.45 0.38 -0.14 30 1 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.46 -0.19 29 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.59 -0.21 29 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 0.74 -0.23 29 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 0.91 -0.34 29 0 88 0
30MAR27 295.00 P 0.00 0.00 0.00 1.14 -0.31 29 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.38 -0.42 29 0 604 0
30MAR27 310.00 P 0.00 0.00 0.00 2.04 -0.49 30 0 2,193 0
30MAR27 320.00 P 0.00 0.00 0.00 2.97 -0.57 30 0 478 0
30MAR27 330.00 P 0.00 0.00 0.00 4.04 -0.73 30 0 1,345 0
30MAR27 340.00 P 6.19 6.38 5.90 5.51 -0.73 30 136 3,635 +136
30MAR27 350.00 P 7.68 7.68 7.68 7.26 -0.42 30 10 12,574 -10
30MAR27 360.00 P 9.46 9.46 9.46 9.20 -0.54 30 9 7,665 0
30MAR27 370.00 P 11.34 11.62 11.34 11.34 -0.82 29 41 4,039 -39
30MAR27 380.00 P 14.12 14.22 13.85 13.87 -1.14 29 125 4,018 -80
30MAR27 390.00 P 17.24 17.47 17.19 17.01 -1.11 29 210 5,228 +210
30MAR27 400.00 P 21.00 21.45 19.88 20.60 -1.26 29 370 22,264 +30
30MAR27 410.00 P 24.18 24.18 24.16 24.49 -1.27 29 41 25,926 +5
30MAR27 420.00 P 29.00 29.70 28.81 29.00 -1.34 29 25 14,127 +22
30MAR27 430.00 P 35.40 35.40 33.58 33.69 -1.41 29 64 6,477 +60
30MAR27 440.00 P 39.38 39.38 39.02 39.07 -1.39 29 30 6,280 +1
30MAR27 450.00 P 45.64 45.64 45.64 45.16 -1.27 29 1 7,275 0
30MAR27 460.00 P 0.00 0.00 0.00 51.57 -1.40 29 0 3,731 0
30MAR27 470.00 P 0.00 0.00 0.00 58.40 -1.41 30 0 6,258 0
30MAR27 480.00 P 0.00 0.00 0.00 68.00 +0.50 32 0 6,895 0
30MAR27 490.00 P 74.00 74.00 74.00 72.83 -2.66 30 5 7,031 0
30MAR27 500.00 P 0.00 0.00 0.00 80.57 -2.79 30 0 8,678 0
30MAR27 510.00 P 0.00 0.00 0.00 88.57 -2.84 30 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 96.77 -2.90 30 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 105.16 -3.01 30 0 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 113.79 -3.03 30 5 742 0
30MAR27 550.00 P 0.00 0.00 0.00 122.53 -5.44 30 0 1,201 0
30MAR27 560.00 P 0.00 0.00 0.00 131.44 -3.11 30 0 2,578 0
30MAR27 570.00 P 0.00 0.00 0.00 140.47 -3.18 29 0 618 0
30MAR27 580.00 P 0.00 0.00 0.00 150.22 -3.24 30 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 159.63 -3.30 29 0 369 0
30MAR27 600.00 P 0.00 0.00 0.00 171.11 -4.23 34 0 2,715 0
30MAR27 610.00 P 0.00 0.00 0.00 180.66 -1.75 35 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 190.28 -2.06 35 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 200.03 -2.33 35 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 209.81 -2.54 35 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 219.63 -2.76 36 0 4,245 0
30MAR27 660.00 P 0.00 0.00 0.00 229.51 -2.87 36 0 1,080 0
30MAR27 670.00 P 0.00 0.00 0.00 239.42 -2.95 36 0 380 0
30MAR27 680.00 P 0.00 0.00 0.00 249.40 -2.96 0 0 543 0
30MAR27 690.00 P 0.00 0.00 0.00 259.40 -2.41 0 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 269.40 -2.35 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 279.40 -2.36 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 289.40 -2.36 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 299.40 -2.35 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 309.40 -2.35 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 319.40 -2.35 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 329.40 -2.35 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 339.40 -2.35 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 349.40 -2.35 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 359.40 -2.34 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 369.40 -2.35 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 379.40 -2.35 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 389.40 -2.35 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 399.40 -2.35 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 409.40 -2.35 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 419.40 -2.35 0 0 0 0
29JUN27 215.00 P 1.10 1.10 1.10 0.11 -0.27 30 7 17 +7
29JUN27 220.00 P 1.26 1.26 1.26 0.15 -0.33 30 30 111 +30
29JUN27 225.00 P 0.00 0.00 0.00 0.19 -0.37 30 0 120 0
29JUN27 230.00 P 0.00 0.00 0.00 0.25 -0.43 30 0 110 0
29JUN27 235.00 P 0.00 0.00 0.00 0.32 -0.51 30 0 70 0
29JUN27 240.00 P 0.00 0.00 0.00 0.41 -0.57 30 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.51 -0.64 30 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.64 -0.74 30 0 36 0
29JUN27 255.00 P 0.00 0.00 0.00 0.80 -0.81 30 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 0.98 -0.92 30 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.22 -0.97 30 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.47 -1.14 30 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 1.72 -1.24 30 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 2.08 -1.30 30 0 5 0
29JUN27 285.00 P 0.00 0.00 0.00 2.45 -1.43 30 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 2.75 -1.49 30 0 172 0
29JUN27 295.00 P 0.00 0.00 0.00 3.25 -1.46 30 0 360 0
29JUN27 300.00 P 4.70 4.70 4.60 3.88 -1.39 30 147 923 0
29JUN27 310.00 P 0.00 0.00 0.00 5.10 -1.69 30 0 2,941 0
29JUN27 320.00 P 0.00 0.00 0.00 6.59 -1.57 30 0 3,372 0
29JUN27 330.00 P 8.95 8.95 8.95 7.92 -2.03 30 45 596 +45
29JUN27 340.00 P 0.00 0.00 0.00 10.30 -1.72 30 0 1,969 0
29JUN27 350.00 P 12.70 12.70 12.70 12.37 -1.98 30 3 6,687 +3
29JUN27 360.00 P 0.00 0.00 0.00 14.75 -2.21 30 2,000 3,560 +2,000
29JUN27 370.00 P 0.00 0.00 0.00 17.77 -2.13 30 0 2,646 0
29JUN27 380.00 P 20.50 21.08 20.50 20.91 -2.15 30 2 1,698 0
29JUN27 390.00 P 24.20 24.20 23.99 24.70 -1.98 30 102 1,883 +100
29JUN27 400.00 P 28.60 28.60 27.88 28.56 -1.81 29 8 1,388 -5
29JUN27 410.00 P 0.00 0.00 0.00 33.01 -1.70 29 0 3,515 0
29JUN27 420.00 P 0.00 0.00 0.00 37.62 -1.45 29 0 2,723 0
29JUN27 430.00 P 42.75 42.75 42.75 42.65 -1.34 29 1 2,573 0
29JUN27 440.00 P 0.00 0.00 0.00 48.01 -1.06 29 0 4,322 0
29JUN27 450.00 P 0.00 0.00 0.00 53.71 -4.04 29 0 2,853 0
29JUN27 460.00 P 60.00 60.00 60.00 59.99 -2.37 29 10 975 0
29JUN27 470.00 P 0.00 0.00 0.00 66.47 -2.47 29 0 1,498 0
29JUN27 480.00 P 0.00 0.00 0.00 73.14 -3.01 29 0 1,499 0
29JUN27 490.00 P 0.00 0.00 0.00 80.15 -3.45 29 0 809 0
29JUN27 500.00 P 0.00 0.00 0.00 87.55 -3.55 30 20 2,880 -20
29JUN27 510.00 P 96.08 96.08 96.08 96.25 -2.59 30 20 517 +20
29JUN27 520.00 P 0.00 0.00 0.00 102.99 -3.90 30 0 758 0
29JUN27 530.00 P 0.00 0.00 0.00 111.01 -3.96 30 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 119.16 -3.93 30 0 1,226 0
29JUN27 550.00 P 0.00 0.00 0.00 127.49 -7.40 30 0 617 0
29JUN27 560.00 P 0.00 0.00 0.00 135.99 -4.04 30 0 100 0
29JUN27 570.00 P 0.00 0.00 0.00 144.55 -4.07 30 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 153.27 -3.98 30 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 162.25 -3.67 30 0 79 0
29JUN27 600.00 P 0.00 0.00 0.00 171.69 -3.65 30 0 5,199 0
29JUN27 610.00 P 0.00 0.00 0.00 180.82 -3.17 30 0 318 0
29JUN27 620.00 P 0.00 0.00 0.00 190.28 -3.11 30 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 200.03 -2.92 30 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 209.81 -3.14 30 0 553 0
29JUN27 650.00 P 0.00 0.00 0.00 220.45 -2.03 33 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 230.13 -2.30 33 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 239.84 -2.59 34 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 249.64 -2.72 34 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 259.47 -2.66 34 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 269.40 -2.76 0 0 33 0
29JUN27 710.00 P 0.00 0.00 0.00 279.40 -2.76 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 289.40 -2.76 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 299.40 -2.75 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 309.40 -2.74 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 319.40 -2.75 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 329.40 -2.75 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 339.40 -2.35 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 349.40 -2.35 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 359.40 -2.35 0 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 0.40 +0.02 31 0 34 0
29SEP27 220.00 P 0.00 0.00 0.00 0.50 +0.02 31 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.60 +0.04 31 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.76 +0.08 31 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 0.92 +0.09 31 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.09 +0.11 31 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 1.33 +0.18 31 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.59 +0.21 31 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 1.84 +0.23 31 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 2.19 +0.29 31 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 2.57 +0.38 31 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 2.95 +0.34 31 0 30 0
29SEP27 275.00 P 0.00 0.00 0.00 3.41 +0.45 31 0 30 0
29SEP27 280.00 P 0.00 0.00 0.00 3.95 +0.57 31 0 43 0
29SEP27 285.00 P 0.00 0.00 0.00 4.49 +0.61 31 0 10 0
29SEP27 290.00 P 0.00 0.00 0.00 5.04 +0.80 31 0 28 0
29SEP27 295.00 P 0.00 0.00 0.00 5.78 +1.07 31 0 46 0
29SEP27 300.00 P 7.00 7.00 7.00 6.53 +1.26 31 56 240 +46
29SEP27 310.00 P 0.00 0.00 0.00 7.94 +1.15 31 0 47 0
29SEP27 320.00 P 0.00 0.00 0.00 9.53 +1.27 30 0 43 0
29SEP27 330.00 P 0.00 0.00 0.00 12.20 +1.77 31 0 65 0
29SEP27 340.00 P 0.00 0.00 0.00 13.98 +0.95 30 0 24 0
29SEP27 350.00 P 16.76 16.76 16.31 16.50 +0.64 30 90 334 +71
29SEP27 360.00 P 19.50 19.50 19.50 19.59 +0.37 30 3 65 +3
29SEP27 370.00 P 0.00 0.00 0.00 22.77 -0.04 30 0 1,050 0
29SEP27 380.00 P 0.00 0.00 0.00 26.39 +0.20 30 0 314 0
29SEP27 390.00 P 30.00 30.00 29.04 30.28 0.00 30 97 156 -16
29SEP27 400.00 P 32.90 32.90 32.90 34.33 +0.20 30 4 257 +4
29SEP27 410.00 P 38.00 38.00 38.00 38.97 +0.19 30 1 109 +1
29SEP27 420.00 P 0.00 0.00 0.00 43.65 -0.11 30 0 197 0
29SEP27 430.00 P 48.00 48.00 47.65 48.75 -0.57 30 5 417 0
29SEP27 440.00 P 0.00 0.00 0.00 54.17 -0.88 30 0 333 0
29SEP27 450.00 P 0.00 0.00 0.00 59.67 -2.23 30 0 577 0
29SEP27 460.00 P 0.00 0.00 0.00 65.70 -1.84 29 0 159 0
29SEP27 470.00 P 0.00 0.00 0.00 71.90 -2.26 29 0 162 0
29SEP27 480.00 P 0.00 0.00 0.00 78.20 -2.65 29 0 45 0
29SEP27 490.00 P 0.00 0.00 0.00 85.04 -3.00 29 0 6 0
29SEP27 500.00 P 0.00 0.00 0.00 91.91 -3.44 29 20 56 +20
29SEP27 510.00 P 0.00 0.00 0.00 99.81 -2.89 30 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 107.50 -6.54 30 0 98 0
29SEP27 530.00 P 0.00 0.00 0.00 115.26 -2.87 30 0 14 0
29SEP27 540.00 P 0.00 0.00 0.00 123.21 -2.84 30 0 60 0
29SEP27 550.00 P 0.00 0.00 0.00 131.31 -3.58 30 0 183 0
29SEP27 560.00 P 0.00 0.00 0.00 139.56 -2.75 30 0 46 0
29SEP27 570.00 P 0.00 0.00 0.00 147.92 -2.79 30 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 156.41 -2.84 30 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 165.09 -2.80 30 0 2 0
29SEP27 600.00 P 175.65 175.65 175.20 173.72 -2.95 29 32 36 +32
29SEP27 610.00 P 0.00 0.00 0.00 182.53 -2.55 29 0 4 0
29SEP27 620.00 P 0.00 0.00 0.00 197.28 -2.34 35 0 158 0
29SEP27 630.00 P 0.00 0.00 0.00 200.89 -3.07 29 0 76 0
29SEP27 640.00 P 0.00 0.00 0.00 209.81 -3.14 28 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 220.96 -1.52 31 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 230.44 -1.99 31 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 240.00 -2.43 31 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 249.74 -2.62 31 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 259.53 -2.60 31 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 269.40 -2.76 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 279.40 -2.76 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 289.40 -2.76 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 299.40 -2.75 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 309.40 -2.74 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 319.40 -2.75 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 329.40 -2.75 0 0 0 0
TOTAL PUT 25,894 1,052,286 +5,874
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$ 126.400
29SEP26 62.50 C 0.00 0.00 0.00 63.98 -0.61 105 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.48 -0.62 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.98 -0.62 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.49 -0.51 91 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.99 -0.62 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.49 -0.55 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.00 -0.62 77 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.50 -0.62 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.00 -0.62 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.51 -0.62 64 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.01 -0.62 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.51 -0.62 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.01 -0.63 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.52 -0.62 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.02 -0.63 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.52 -0.63 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 24.03 -0.62 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.53 -0.63 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.04 -0.62 29 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.55 -0.63 27 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.08 -0.64 27 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.66 -0.64 27 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 9.33 -0.65 27 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 7.16 -0.65 27 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 5.24 -0.63 27 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.52 -0.68 26 0 175 0
29SEP26 127.50 C 2.10 2.10 2.10 2.29 -0.49 26 15 65 +15
29SEP26 130.00 C 1.75 1.75 1.25 1.40 -0.39 26 48 244 +3
29SEP26 132.50 C 0.90 0.90 0.71 0.80 -0.29 27 6 98 +5
29SEP26 135.00 C 0.00 0.00 0.00 0.43 -0.19 27 0 233 0
29SEP26 137.50 C 0.00 0.00 0.00 0.21 -0.14 27 0 219 0
29SEP26 140.00 C 0.00 0.00 0.00 0.11 -0.07 27 0 140 0
29SEP26 142.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 54 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 101 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 168 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 34 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 24.50 -0.15 34 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 22.09 -0.45 33 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 19.57 -0.58 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 17.26 -0.56 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 15.04 -0.53 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 12.94 -0.49 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.98 -0.44 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 9.18 -0.39 29 0 15 0
29OCT26 122.50 C 7.71 7.71 7.38 7.33 -0.44 27 40 85 +40
29OCT26 125.00 C 0.00 0.00 0.00 5.93 -0.29 28 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 4.73 -0.23 28 0 80 0
29OCT26 130.00 C 0.00 0.00 0.00 3.71 -0.19 28 0 159 0
29OCT26 132.50 C 2.52 2.57 2.52 2.86 -0.15 28 30 52 +15
29OCT26 135.00 C 2.13 2.13 2.13 2.17 -0.11 28 15 146 +7
29OCT26 137.50 C 0.00 0.00 0.00 1.62 -0.08 28 0 60 0
29OCT26 140.00 C 0.95 0.95 0.95 1.19 -0.06 28 1 89 0
29OCT26 142.50 C 0.00 0.00 0.00 0.86 -0.04 28 0 33 0
29OCT26 145.00 C 0.55 0.55 0.55 0.61 -0.03 28 5 116 +5
29OCT26 147.50 C 0.00 0.00 0.00 0.43 -0.02 29 0 392 0
29OCT26 150.00 C 0.32 0.32 0.32 0.29 -0.03 28 3 875 0
29OCT26 152.50 C 0.22 0.23 0.22 0.21 -0.01 29 5 47 -5
29OCT26 155.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.10 0.00 29 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.04 0.00 29 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.02 0.00 30 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 22.70 -0.51 31 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 20.40 -0.58 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.26 -0.57 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 16.23 -0.55 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.31 -0.53 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 12.52 -0.50 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 10.86 -0.47 30 0 0 0
27NOV26 122.50 C 9.03 9.03 9.03 9.28 -0.33 30 15 15 +15
27NOV26 125.00 C 0.00 0.00 0.00 7.96 -0.30 30 0 30 0
27NOV26 127.50 C 0.00 0.00 0.00 6.54 -0.43 29 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 5.49 -0.36 29 0 41 0
27NOV26 132.50 C 0.00 0.00 0.00 4.57 -0.35 29 0 5 0
27NOV26 135.00 C 0.00 0.00 0.00 3.77 -0.26 29 0 49 0
27NOV26 137.50 C 0.00 0.00 0.00 3.08 -0.30 29 0 43 0
27NOV26 140.00 C 0.00 0.00 0.00 2.50 -0.23 29 0 25 0
27NOV26 142.50 C 2.05 2.05 2.05 2.02 -0.21 30 15 15 0
27NOV26 145.00 C 0.00 0.00 0.00 1.66 -0.15 30 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 1.32 -0.17 30 0 60 0
27NOV26 150.00 C 0.00 0.00 0.00 1.04 -0.10 30 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.81 -0.09 30 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.63 -0.07 30 0 75 0
27NOV26 157.50 C 0.00 0.00 0.00 0.49 -0.06 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.37 -0.05 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.29 -0.04 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.17 -0.02 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 59.56 -0.19 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.09 -0.45 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.62 -0.45 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.16 +0.01 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.16 -0.46 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.95 -0.70 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.83 -0.39 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.40 -0.42 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.98 -0.41 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.57 -0.47 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.19 -0.14 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.81 -0.19 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.48 +0.25 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.11 +0.19 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 25.87 +0.16 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.68 +0.13 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.40 -0.07 30 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.40 -0.09 30 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 17.50 -0.54 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 15.70 -0.52 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 14.01 -0.50 30 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.44 -0.47 30 0 5 0
30DEC26 122.50 C 10.75 10.75 10.75 10.99 -0.32 30 15 2 -15
30DEC26 125.00 C 0.00 0.00 0.00 9.63 -0.31 30 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 8.40 -0.29 30 0 77 0
30DEC26 130.00 C 0.00 0.00 0.00 7.19 -0.37 30 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 6.20 -0.35 30 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 5.32 -0.34 30 0 45 0
30DEC26 137.50 C 0.00 0.00 0.00 4.54 -0.31 30 0 31 0
30DEC26 140.00 C 4.03 4.03 4.03 3.87 -0.28 30 15 113 +15
30DEC26 142.50 C 0.00 0.00 0.00 3.29 -0.22 30 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 2.86 -0.11 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 2.41 -0.18 30 0 105 0
30DEC26 150.00 C 0.00 0.00 0.00 2.02 -0.16 30 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.68 -0.14 30 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.40 -0.12 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 1.16 -0.10 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.95 -0.10 30 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.78 -0.08 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.64 -0.07 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.52 -0.06 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.43 -0.04 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.50 -0.04 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.13 -0.08 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.80 -0.05 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.50 -0.07 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.21 -0.12 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.97 -0.09 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.77 -0.19 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.62 -0.15 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.49 +0.08 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 28.47 +0.03 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.78 +0.27 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 24.88 +0.26 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.41 -0.42 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 20.71 -0.43 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.11 -0.39 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 17.58 -0.37 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.09 -0.63 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.84 -0.42 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.54 -0.41 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.34 -0.39 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.22 -0.37 32 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 10.18 -0.37 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.22 -0.35 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 8.32 -0.34 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 7.50 -0.33 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 6.75 -0.31 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 6.02 -0.35 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.40 -0.33 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 4.95 -0.23 32 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 4.44 -0.21 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 3.97 -0.20 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.55 -0.18 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.16 -0.17 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.82 -0.15 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.51 -0.14 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.23 -0.13 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.98 -0.12 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 38.32 -0.43 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 36.27 +0.09 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 34.26 +0.04 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 32.28 -0.01 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 30.38 -0.03 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.48 -0.09 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.73 -0.09 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.01 -0.17 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.36 -0.20 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.83 -0.18 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.30 -0.22 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.88 -0.50 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.43 -0.60 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 16.18 -0.58 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.16 -0.16 33 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 13.63 -0.56 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 12.84 -0.52 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.86 -0.50 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 10.99 -0.38 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 10.14 -0.42 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 9.35 -0.39 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 8.61 -0.38 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 7.92 -0.35 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.10 -0.37 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 6.54 -0.37 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 5.99 -0.37 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.46 -0.36 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.03 -0.31 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.62 -0.31 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.21 -0.31 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.83 -0.27 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.53 -0.25 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.26 -0.02 34 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 28.63 -0.02 34 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 27.32 +0.22 35 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 25.81 +0.21 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 24.34 +0.21 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 22.71 -0.03 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 21.14 -0.53 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 19.88 -0.51 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 18.67 -0.50 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 17.53 -0.48 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 16.45 -0.47 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 15.42 -0.36 33 0 0 0
29SEP27 135.00 C 14.55 14.55 14.55 14.52 -0.28 33 1 1 +1
29SEP27 137.50 C 0.00 0.00 0.00 13.57 -0.38 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 12.70 -0.30 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 11.89 -0.35 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.12 -0.34 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 10.40 -0.33 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 9.85 -0.46 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.17 -0.73 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 8.59 -0.62 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.06 -0.55 33 0 0 0
TOTAL CALL 229 12,401 +101
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 90.00 P 0.03 0.03 0.03 0.01 0.00 60 2 4 -2
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 88 0
29SEP26 107.50 P 0.08 0.08 0.08 0.01 0.00 30 23 188 -23
29SEP26 110.00 P 0.00 0.00 0.00 0.02 0.00 29 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.05 0.00 28 0 913 0
29SEP26 115.00 P 0.21 0.25 0.21 0.12 -0.02 27 2 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.29 -0.03 27 0 362 0
29SEP26 120.00 P 0.81 0.81 0.81 0.64 -0.02 27 1 228 +1
29SEP26 122.50 P 0.00 0.00 0.00 1.23 +0.01 27 0 926 0
29SEP26 125.00 P 2.03 2.27 2.03 2.13 +0.04 27 30 389 -15
29SEP26 127.50 P 3.28 3.28 3.10 3.42 +0.13 28 61 660 -20
29SEP26 130.00 P 5.04 5.04 5.04 4.91 +0.24 27 1 286 -1
29SEP26 132.50 P 0.00 0.00 0.00 6.79 +0.33 27 0 113 0
29SEP26 135.00 P 0.00 0.00 0.00 8.92 +0.43 27 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 11.22 +0.50 27 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 13.63 +0.56 27 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 16.10 +0.59 0 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 18.60 +0.60 0 0 0 -16
29SEP26 147.50 P 0.00 0.00 0.00 21.10 +0.60 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.62 +0.36 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.16 +0.01 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.67 +0.10 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 31.16 +0.01 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 33.66 +0.42 58 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 36.64 +0.57 81 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 39.13 +0.89 84 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 41.62 +0.47 88 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 43.88 +0.23 83 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.27 +0.04 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.47 +0.08 29 0 8 0
29OCT26 112.50 P 0.91 0.93 0.89 0.75 +0.11 29 31 136 -16
29OCT26 115.00 P 0.00 0.00 0.00 1.16 +0.16 29 0 151 0
29OCT26 117.50 P 0.00 0.00 0.00 1.71 +0.20 29 0 14 0
29OCT26 120.00 P 0.00 0.00 0.00 2.39 +0.22 29 0 139 0
29OCT26 122.50 P 0.00 0.00 0.00 3.24 +0.22 29 0 115 0
29OCT26 125.00 P 0.00 0.00 0.00 4.29 +0.23 29 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 5.55 +0.24 29 0 77 0
29OCT26 130.00 P 0.00 0.00 0.00 7.01 +0.26 29 0 86 0
29OCT26 132.50 P 0.00 0.00 0.00 8.63 +0.49 29 0 116 0
29OCT26 135.00 P 0.00 0.00 0.00 10.42 +0.52 29 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 12.37 +0.55 29 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 14.44 +0.56 29 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 16.63 +0.58 29 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 18.91 +0.04 29 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 21.20 -0.08 28 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 23.64 -0.11 28 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 26.16 -0.11 31 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 28.67 -0.17 33 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 31.16 -0.19 35 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 33.67 -0.13 38 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 36.64 +0.34 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 39.13 +0.35 52 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 41.62 +0.33 54 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 43.88 +0.09 51 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.58 +0.04 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.86 +0.04 30 0 10 0
27NOV26 110.00 P 1.51 1.51 1.51 1.23 +0.06 30 15 20 +15
27NOV26 112.50 P 0.00 0.00 0.00 1.71 +0.08 30 0 53 0
27NOV26 115.00 P 2.33 2.33 2.33 2.30 +0.10 30 15 31 +15
27NOV26 117.50 P 0.00 0.00 0.00 3.02 +0.14 30 0 17 0
27NOV26 120.00 P 3.73 3.73 3.67 3.87 +0.17 30 60 70 +45
27NOV26 122.50 P 0.00 0.00 0.00 4.84 +0.15 30 0 23 0
27NOV26 125.00 P 0.00 0.00 0.00 5.95 +0.15 30 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 7.21 +0.16 30 0 15 0
27NOV26 130.00 P 8.35 8.35 8.35 8.51 +0.07 30 15 15 -7
27NOV26 132.50 P 0.00 0.00 0.00 10.11 +0.33 30 0 43 0
27NOV26 135.00 P 0.00 0.00 0.00 11.80 +0.38 30 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 13.59 +0.40 30 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 15.52 +0.43 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 17.54 +0.47 30 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 19.63 -0.10 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 21.89 -0.04 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 24.16 +0.41 31 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 26.48 +0.21 31 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 28.87 +0.03 31 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 31.30 -0.05 32 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 33.78 -0.03 34 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 36.64 +0.34 40 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 39.13 +0.35 42 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 41.62 +0.33 44 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 43.88 +0.09 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.05 0.00 31 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.12 0.00 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.19 0.00 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.60 +0.02 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.86 +0.03 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 1.18 +0.01 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.61 +0.11 31 0 471 0
30DEC26 110.00 P 2.17 2.17 2.17 2.10 +0.06 31 1 505 -1
30DEC26 112.50 P 0.00 0.00 0.00 2.72 +0.09 31 0 534 0
30DEC26 115.00 P 0.00 0.00 0.00 3.42 +0.13 31 0 594 0
30DEC26 117.50 P 0.00 0.00 0.00 4.24 +0.13 31 0 175 0
30DEC26 120.00 P 5.20 5.20 5.14 5.14 +0.12 31 30 756 +30
30DEC26 122.50 P 0.00 0.00 0.00 6.15 +0.14 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 7.29 +0.16 31 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 8.56 +0.18 31 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 9.84 +0.09 30 0 41 0
30DEC26 132.50 P 0.00 0.00 0.00 11.44 +0.31 30 0 4 0
30DEC26 135.00 P 0.00 0.00 0.00 13.03 +0.31 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 14.79 +0.36 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 16.59 +0.38 30 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 18.52 +0.41 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 20.50 +0.44 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 22.54 -0.10 30 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 24.70 -0.10 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 26.91 -0.11 30 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 29.19 +0.01 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.50 0.00 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.89 0.00 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 36.64 +0.34 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.13 +0.35 36 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 41.62 +0.33 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 43.88 +0.09 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.28 +0.01 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.54 +0.02 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.72 +0.02 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.96 +0.03 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.22 +0.03 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.58 +0.04 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.96 +0.06 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.45 -0.01 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.96 -0.01 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.58 0.00 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 4.40 +0.11 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 5.24 +0.13 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.08 +0.13 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 7.01 +0.14 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 8.01 +0.16 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 9.10 +0.17 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 10.28 +0.19 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 11.56 +0.21 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 12.92 +0.22 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 14.55 +0.30 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 16.10 +0.32 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 17.73 +0.35 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.28 +0.19 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 21.06 +0.21 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 22.51 -0.18 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.40 -0.16 30 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 26.35 -0.15 30 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 28.67 -0.18 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.71 +0.12 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.83 +0.08 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 34.98 +0.10 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.20 +0.08 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.43 +0.06 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.72 -0.03 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.06 -0.08 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.96 -0.02 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.39 -0.02 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.88 -0.02 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.42 -0.01 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.06 -0.01 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.71 -0.01 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 5.50 0.00 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.50 0.00 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 7.43 +0.03 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.45 +0.03 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.48 +0.06 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 10.64 +0.16 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 11.79 +0.09 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 13.00 +0.17 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 14.29 +0.19 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 15.66 +0.22 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 17.14 +0.28 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 18.21 -0.14 31 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 20.22 +0.33 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 21.38 -0.14 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 23.05 -0.15 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 24.78 -0.40 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 26.56 -0.16 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.66 +0.09 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.54 +0.13 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 32.48 +0.12 31 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 34.48 +0.13 31 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 36.49 -0.19 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 38.54 -0.19 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 40.66 +0.13 31 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 42.79 -0.18 31 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 44.97 +0.14 31 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 6.69 +0.01 33 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 7.54 0.00 33 0 0 0
29SEP27 110.00 P 8.70 8.70 8.70 8.47 +0.02 33 1 1 +1
29SEP27 112.50 P 0.00 0.00 0.00 9.52 +0.14 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 10.57 +0.03 33 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 11.69 +0.06 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 12.84 +0.25 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 14.02 +0.21 33 0 0 0
29SEP27 125.00 P 15.00 15.00 15.00 15.46 +0.43 34 1 1 +1
29SEP27 127.50 P 0.00 0.00 0.00 16.49 +0.17 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 17.85 +0.07 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 19.27 +0.08 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 20.84 +0.18 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 22.35 +0.17 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 23.53 -0.13 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 25.15 -0.16 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 27.07 +0.08 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 28.81 +0.10 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 30.59 -0.16 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 32.41 +0.09 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 34.27 -0.17 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 36.17 -0.15 32 0 0 0
TOTAL PUT 289 12,454 +7
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$ 6.835
18SEP26 4.95 C 0.00 0.00 0.00 1.89 - 136 0 0 -
18SEP26 5.00 C 0.00 0.00 0.00 1.84 - 132 0 0 -
18SEP26 5.10 C 0.00 0.00 0.00 1.74 -0.09 124 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 1.64 -0.09 117 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 1.54 -0.09 109 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 1.44 -0.09 102 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 1.35 -0.08 120 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 1.25 -0.08 111 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 1.14 -0.09 81 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 1.04 -0.10 74 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 0.94 -0.10 67 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.84 -0.10 60 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.75 -0.09 71 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.65 -0.10 62 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.56 -0.10 63 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.48 -0.09 66 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.40 -0.09 66 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.32 -0.08 62 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.27 -0.07 68 0 0 0
18SEP26 6.80 C 0.21 0.21 0.21 0.21 -0.07 67 15 15 +15
18SEP26 6.90 C 0.17 0.17 0.15 0.16 -0.06 66 17 27 +17
18SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.06 65 0 15 0
18SEP26 7.10 C 0.00 0.00 0.00 0.09 -0.05 66 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.07 -0.04 68 0 49 0
18SEP26 7.30 C 0.06 0.06 0.06 0.05 -0.04 68 10 40 0
18SEP26 7.40 C 0.00 0.00 0.00 0.03 -0.04 65 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.03 65 0 36 0
18SEP26 7.60 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.01 -0.02 67 0 60 0
18SEP26 7.80 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
18SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 1.92 - 119 0 0 -
25SEP26 5.00 C 0.00 0.00 0.00 1.87 - 116 0 0 -
25SEP26 5.10 C 0.00 0.00 0.00 1.77 - 110 0 0 -
25SEP26 5.20 C 0.00 0.00 0.00 1.67 - 104 0 0 -
25SEP26 5.30 C 0.00 0.00 0.00 1.57 - 98 0 0 -
25SEP26 5.40 C 0.00 0.00 0.00 1.47 - 92 0 0 -
25SEP26 5.50 C 0.00 0.00 0.00 1.35 - 69 0 0 -
25SEP26 5.60 C 0.00 0.00 0.00 1.25 - 64 0 0 -
25SEP26 5.70 C 0.00 0.00 0.00 1.15 - 59 0 0 -
25SEP26 5.80 C 0.00 0.00 0.00 1.05 - 54 0 0 -
25SEP26 5.90 C 0.00 0.00 0.00 0.96 - 57 0 0 -
25SEP26 6.00 C 0.00 0.00 0.00 0.87 - 58 0 0 -
25SEP26 6.10 C 0.00 0.00 0.00 0.78 - 57 0 0 -
25SEP26 6.20 C 0.00 0.00 0.00 0.69 - 55 0 0 -
25SEP26 6.30 C 0.00 0.00 0.00 0.61 - 55 0 0 -
25SEP26 6.40 C 0.00 0.00 0.00 0.54 - 57 0 0 -
25SEP26 6.50 C 0.00 0.00 0.00 0.47 - 57 0 0 -
25SEP26 6.60 C 0.00 0.00 0.00 0.41 - 58 0 0 -
25SEP26 6.70 C 0.00 0.00 0.00 0.34 - 56 0 0 -
25SEP26 6.80 C 0.30 0.30 0.30 0.29 - 57 30 30 -
25SEP26 6.90 C 0.00 0.00 0.00 0.24 - 56 0 0 -
25SEP26 7.00 C 0.00 0.00 0.00 0.21 - 58 0 0 -
25SEP26 7.10 C 0.00 0.00 0.00 0.17 - 58 0 0 -
25SEP26 7.20 C 0.00 0.00 0.00 0.14 - 58 0 0 -
25SEP26 7.30 C 0.00 0.00 0.00 0.11 - 57 0 0 -
25SEP26 7.40 C 0.00 0.00 0.00 0.09 - 58 0 0 -
25SEP26 7.50 C 0.00 0.00 0.00 0.07 - 57 0 0 -
25SEP26 7.60 C 0.00 0.00 0.00 0.06 - 59 0 0 -
25SEP26 7.70 C 0.00 0.00 0.00 0.05 - 60 0 0 -
25SEP26 7.80 C 0.00 0.00 0.00 0.04 - 60 0 0 -
25SEP26 7.90 C 0.00 0.00 0.00 0.03 - 60 0 0 -
25SEP26 8.00 C 0.00 0.00 0.00 0.02 - 58 0 0 -
25SEP26 8.10 C 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 8.20 C 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 8.30 C 0.00 0.00 0.00 0.01 - 60 0 0 -
25SEP26 8.40 C 0.00 0.00 0.00 0.01 - 63 0 0 -
25SEP26 8.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 8.60 C 0.00 0.00 0.00 0.01 - 69 0 0 -
25SEP26 8.70 C 0.00 0.00 0.00 0.01 - 71 0 0 -
25SEP26 8.80 C 0.00 0.00 0.00 0.01 - 74 0 0 -
25SEP26 8.90 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 1.96 - 95 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 1.87 -0.07 98 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.61 -0.08 78 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.36 -0.09 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 -0.10 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.89 -0.10 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.69 -0.09 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.51 -0.09 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 -0.07 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 -0.06 57 0 22 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.04 58 0 37 0
29SEP26 7.50 C 0.10 0.10 0.10 0.11 -0.03 59 35 167 +35
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.03 59 0 7 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 62 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.00 - 67 0 0 -
29OCT26 5.00 C 0.00 0.00 0.00 1.90 -0.04 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.67 -0.04 61 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.42 -0.06 52 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.22 -0.06 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.03 -0.10 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.87 -0.08 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.70 -0.07 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.57 -0.07 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.46 -0.06 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.37 -0.05 55 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 0.29 -0.05 55 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.23 -0.04 55 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.17 -0.04 54 0 10 0
29OCT26 8.25 C 0.00 0.00 0.00 0.13 -0.04 54 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.10 -0.03 55 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 -0.02 54 0 28 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.04 - 59 0 0 -
27NOV26 5.00 C 0.00 0.00 0.00 1.95 -0.03 58 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.73 -0.03 56 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.53 -0.04 56 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.35 -0.03 57 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.18 -0.03 57 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.02 -0.07 56 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.86 -0.06 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.73 -0.06 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.62 -0.06 54 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.53 -0.04 55 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.44 -0.05 55 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.37 -0.05 55 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.31 -0.05 55 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.25 -0.06 55 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.21 -0.04 55 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.17 -0.04 55 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.14 -0.03 55 0 10 0
27NOV26 9.25 C 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.09 -0.03 55 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.11 - 58 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.02 -0.02 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.80 -0.04 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 -0.03 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 -0.04 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 -0.05 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 -0.06 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.06 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 -0.04 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 -0.03 54 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 -0.03 54 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.58 -0.03 55 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.51 -0.03 55 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 -0.02 55 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 -0.03 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.32 -0.03 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.03 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 -0.03 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.26 - 55 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.19 -0.01 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.99 -0.03 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 -0.04 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.68 -0.03 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.54 -0.02 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.39 -0.04 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.28 -0.02 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.15 -0.05 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.04 -0.06 53 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.96 -0.05 54 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 0.87 -0.05 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.80 -0.04 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.72 -0.05 54 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.65 -0.05 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.59 -0.05 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.53 -0.05 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.48 -0.04 54 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.43 -0.05 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.39 -0.04 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.35 -0.04 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.41 - 54 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 2.32 -0.02 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.17 -0.02 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.02 -0.01 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.86 -0.03 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.74 -0.02 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.61 -0.03 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.49 -0.03 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.39 -0.03 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.30 -0.01 54 0 520 0
29JUN27 7.25 C 1.18 1.18 1.18 1.21 -0.01 54 2 652 +2
29JUN27 7.50 C 0.00 0.00 0.00 1.12 0.00 54 0 130 0
29JUN27 7.75 C 0.00 0.00 0.00 1.05 -0.01 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.97 -0.02 54 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.90 -0.02 54 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.83 -0.03 54 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.76 -0.04 54 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.71 -0.04 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.65 -0.04 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.60 -0.04 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.56 -0.03 54 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.54 - 53 0 0 -
29SEP27 5.00 C 0.00 0.00 0.00 2.48 -0.03 53 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.33 -0.03 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.20 -0.02 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.07 -0.01 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.95 -0.01 54 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.79 -0.05 52 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.69 -0.04 53 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.59 -0.04 53 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.49 -0.04 53 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.45 0.00 55 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.36 0.00 55 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.27 -0.02 55 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.19 -0.03 54 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.12 -0.03 54 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.05 -0.04 54 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.98 -0.05 54 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.92 -0.05 54 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.87 -0.05 54 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.81 -0.06 54 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.76 -0.06 54 0 0 0
TOTAL CALL 109 2,419 +69
18SEP26 4.95 P 0.00 0.00 0.00 0.01 - 160 0 0 -
18SEP26 5.00 P 0.00 0.00 0.00 0.01 - 155 0 0 -
18SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 0.02 -0.01 61 0 20 0
18SEP26 6.40 P 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 64 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 0.12 0.00 63 0 0 0
18SEP26 6.80 P 0.14 0.14 0.14 0.16 0.00 62 30 60 +30
18SEP26 6.90 P 0.17 0.17 0.17 0.22 +0.02 65 15 64 +15
18SEP26 7.00 P 0.26 0.26 0.26 0.28 +0.02 64 8 8 +8
18SEP26 7.10 P 0.00 0.00 0.00 0.35 +0.03 65 0 89 0
18SEP26 7.20 P 0.00 0.00 0.00 0.43 +0.04 67 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.49 +0.04 55 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.59 +0.06 63 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.68 +0.07 62 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.78 +0.08 69 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.87 +0.08 62 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.97 +0.09 68 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 1.07 +0.09 73 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 1.17 +0.10 78 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 1.27 +0.06 83 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 1.37 +0.06 88 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 1.47 +0.06 93 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 1.57 +0.06 98 0 0 0
18SEP26 8.50 P 0.00 0.00 0.00 1.67 +0.05 103 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 1.77 +0.05 107 0 0 0
18SEP26 8.70 P 0.00 0.00 0.00 1.87 +0.05 112 0 0 0
18SEP26 8.80 P 0.00 0.00 0.00 1.97 +0.05 116 0 0 0
18SEP26 8.90 P 0.00 0.00 0.00 2.07 +0.05 120 0 0 0
18SEP26 9.00 P 0.00 0.00 0.00 2.17 +0.05 125 0 0 0
18SEP26 9.10 P 0.00 0.00 0.00 2.27 +0.05 129 0 0 0
18SEP26 9.20 P 0.00 0.00 0.00 2.37 +0.05 133 0 0 0
18SEP26 9.30 P 0.00 0.00 0.00 2.47 +0.05 137 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.01 - 96 0 0 -
25SEP26 5.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
25SEP26 5.10 P 0.00 0.00 0.00 0.01 - 88 0 0 -
25SEP26 5.20 P 0.00 0.00 0.00 0.01 - 83 0 0 -
25SEP26 5.30 P 0.00 0.00 0.00 0.01 - 79 0 0 -
25SEP26 5.40 P 0.00 0.00 0.00 0.01 - 74 0 0 -
25SEP26 5.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
25SEP26 5.60 P 0.00 0.00 0.00 0.01 - 64 0 0 -
25SEP26 5.70 P 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 5.80 P 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 5.90 P 0.00 0.00 0.00 0.02 - 57 0 0 -
25SEP26 6.00 P 0.00 0.00 0.00 0.03 - 58 0 0 -
25SEP26 6.10 P 0.00 0.00 0.00 0.04 - 57 0 0 -
25SEP26 6.20 P 0.00 0.00 0.00 0.06 - 59 0 0 -
25SEP26 6.30 P 0.00 0.00 0.00 0.07 - 55 0 0 -
25SEP26 6.40 P 0.00 0.00 0.00 0.10 - 57 0 0 -
25SEP26 6.50 P 0.00 0.00 0.00 0.13 - 57 0 0 -
25SEP26 6.60 P 0.00 0.00 0.00 0.16 - 56 0 0 -
25SEP26 6.70 P 0.00 0.00 0.00 0.20 - 56 0 0 -
25SEP26 6.80 P 0.22 0.22 0.22 0.25 - 57 30 30 -
25SEP26 6.90 P 0.00 0.00 0.00 0.30 - 56 0 0 -
25SEP26 7.00 P 0.00 0.00 0.00 0.37 - 59 0 0 -
25SEP26 7.10 P 0.00 0.00 0.00 0.44 - 60 0 0 -
25SEP26 7.20 P 0.00 0.00 0.00 0.51 - 60 0 0 -
25SEP26 7.30 P 0.00 0.00 0.00 0.57 - 57 0 0 -
25SEP26 7.40 P 0.00 0.00 0.00 0.64 - 55 0 0 -
25SEP26 7.50 P 0.00 0.00 0.00 0.73 - 57 0 0 -
25SEP26 7.60 P 0.00 0.00 0.00 0.81 - 56 0 0 -
25SEP26 7.70 P 0.00 0.00 0.00 0.90 - 57 0 0 -
25SEP26 7.80 P 0.00 0.00 0.00 0.99 - 56 0 0 -
25SEP26 7.90 P 0.00 0.00 0.00 1.08 - 54 0 0 -
25SEP26 8.00 P 0.00 0.00 0.00 1.18 - 58 0 0 -
25SEP26 8.10 P 0.00 0.00 0.00 1.28 - 61 0 0 -
25SEP26 8.20 P 0.00 0.00 0.00 1.37 - 56 0 0 -
25SEP26 8.30 P 0.00 0.00 0.00 1.47 - 59 0 0 -
25SEP26 8.40 P 0.00 0.00 0.00 1.57 - 62 0 0 -
25SEP26 8.50 P 0.00 0.00 0.00 1.67 - 64 0 0 -
25SEP26 8.60 P 0.00 0.00 0.00 1.77 - 67 0 0 -
25SEP26 8.70 P 0.00 0.00 0.00 1.87 - 70 0 0 -
25SEP26 8.80 P 0.00 0.00 0.00 1.97 - 73 0 0 -
25SEP26 8.90 P 0.00 0.00 0.00 2.07 - 76 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.01 - 85 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
29SEP26 6.50 P 0.19 0.19 0.19 0.17 0.00 57 30 32 -15
29SEP26 6.75 P 0.25 0.25 0.25 0.27 +0.01 57 30 84 +30
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.01 56 0 80 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 +0.02 53 0 38 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 +0.05 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 +0.06 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.19 +0.07 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.43 +0.04 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 +0.04 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 +0.04 62 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 +0.05 68 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 +0.05 74 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 +0.06 80 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.92 +0.06 85 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 - 55 0 0 -
29OCT26 5.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 0.00 56 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.18 0.00 55 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.25 0.00 54 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.35 0.00 54 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.47 +0.01 54 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.61 +0.02 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.77 +0.02 55 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.93 +0.01 54 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.11 +0.04 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.32 +0.02 56 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.52 +0.01 54 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.74 +0.02 54 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.97 +0.03 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.19 +0.02 52 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.45 +0.03 59 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.69 +0.04 60 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.92 +0.03 54 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 - 53 0 0 -
27NOV26 5.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.11 0.00 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.15 0.00 54 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.21 0.00 54 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.29 +0.01 55 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.37 0.00 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.48 +0.02 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.60 0.00 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.74 +0.01 54 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.92 +0.03 56 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.05 -0.01 54 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.24 0.00 55 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.44 +0.02 56 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.64 +0.02 56 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.84 +0.01 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.04 0.00 54 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.29 +0.03 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.52 +0.03 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.75 +0.03 60 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.96 +0.01 56 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 - 53 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 0.00 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 +0.01 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
30DEC26 6.00 P 0.38 0.38 0.38 0.38 +0.01 53 10 20 +10
30DEC26 6.25 P 0.00 0.00 0.00 0.47 +0.01 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.58 +0.01 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 +0.01 53 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 +0.02 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.01 +0.02 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.16 0.00 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.34 +0.01 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 +0.02 54 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.72 +0.02 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.91 0.00 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 +0.02 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.33 0.00 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 +0.03 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 0.00 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.99 -0.01 53 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 - 52 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.25 +0.01 53 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 0.00 52 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 0.00 52 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 0.00 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.59 +0.01 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 0.00 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.83 +0.01 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 +0.01 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 +0.01 53 0 0 0
30MAR27 7.25 P 1.28 1.28 1.28 1.28 +0.03 54 7 7 +7
30MAR27 7.50 P 0.00 0.00 0.00 1.42 0.00 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.59 -0.01 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.77 0.00 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.98 +0.03 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.16 +0.01 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.33 -0.01 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.55 +0.01 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.75 +0.01 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.95 0.00 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.18 +0.02 55 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.35 - 53 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.37 0.00 52 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.46 +0.01 52 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 +0.01 52 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.64 0.00 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.75 0.00 52 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.87 +0.01 52 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.00 +0.01 52 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.14 0.00 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.29 0.00 52 0 520 0
29JUN27 7.25 P 1.48 1.48 1.48 1.45 0.00 53 5 665 +5
29JUN27 7.50 P 0.00 0.00 0.00 1.61 0.00 53 0 191 0
29JUN27 7.75 P 0.00 0.00 0.00 1.78 0.00 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.96 0.00 53 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.14 +0.01 54 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.33 +0.01 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.52 +0.01 54 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.72 +0.01 55 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.90 0.00 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.12 +0.01 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.33 +0.01 55 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.45 - 52 0 0 -
29SEP27 5.00 P 0.00 0.00 0.00 0.49 0.00 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.59 +0.01 53 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.69 +0.01 53 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.79 0.00 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.91 0.00 52 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.04 0.00 53 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.17 0.00 53 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.31 -0.01 53 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.48 +0.02 54 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.64 +0.02 54 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.80 +0.02 54 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.97 +0.02 54 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.15 +0.02 54 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.31 0.00 54 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.49 0.00 54 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.69 +0.01 55 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.88 +0.01 55 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.07 0.00 55 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.26 -0.01 54 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.48 0.00 55 0 0 0
TOTAL PUT 165 2,218 +90
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.560
29SEP26 17.00 C 0.00 0.00 0.00 8.57 +0.13 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.08 +0.14 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.58 +0.14 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.08 +0.13 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.58 +0.13 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.08 +0.13 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.57 +0.13 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.59 +0.14 39 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.59 +0.14 29 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 2.59 +0.13 20 0 391 0
29SEP26 24.00 C 0.00 0.00 0.00 1.60 +0.12 16 0 255 0
29SEP26 25.00 C 0.58 0.72 0.58 0.72 +0.04 17 66 841 -14
29SEP26 26.00 C 0.13 0.13 0.11 0.18 0.00 16 62 2,285 +52
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 3,647 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 523 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 165 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.61 +0.13 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.10 +0.11 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.61 +0.12 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.12 +0.13 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.62 +0.12 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.12 +0.11 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.63 +0.15 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.64 +0.14 21 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.65 +0.13 19 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.68 +0.11 19 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 1.80 +0.09 19 0 20 0
29OCT26 25.00 C 0.00 0.00 0.00 1.03 +0.05 18 0 106 0
29OCT26 26.00 C 0.36 0.40 0.36 0.53 +0.03 19 33 120 +5
29OCT26 27.00 C 0.13 0.14 0.12 0.23 +0.01 19 41 336 +25
29OCT26 28.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 343 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 0.00 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.61 - 0 0 0 -
27NOV26 18.50 C 0.00 0.00 0.00 7.12 +0.11 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.62 +0.11 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.12 +0.11 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.63 +0.12 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.64 +0.14 18 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.65 +0.13 18 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.68 +0.11 17 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 1.80 +0.08 18 0 50 0
27NOV26 25.00 C 0.92 0.92 0.92 1.05 +0.05 17 10 22 0
27NOV26 26.00 C 0.52 0.52 0.52 0.53 +0.03 17 24 304 +24
27NOV26 27.00 C 0.21 0.21 0.21 0.23 +0.01 17 5 606 +5
27NOV26 28.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 17 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.61 +0.11 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.12 +0.13 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.63 +0.14 32 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.13 +0.12 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.63 +0.12 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.13 +0.12 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.63 +0.12 0 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.64 +0.13 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.68 +0.13 21 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.75 +0.06 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.85 +0.04 18 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.16 -0.01 17 0 43 0
30DEC26 26.00 C 0.00 0.00 0.00 0.67 -0.04 17 0 252 0
30DEC26 27.00 C 0.35 0.35 0.32 0.37 -0.05 17 7 208 +5
30DEC26 28.00 C 0.00 0.00 0.00 0.18 -0.05 17 0 216 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.03 17 0 201 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.62 +0.12 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.13 +0.14 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.63 +0.14 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.13 +0.12 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.63 +0.12 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.13 +0.12 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.63 +0.12 0 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.66 +0.13 19 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.73 +0.12 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.92 +0.06 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.19 +0.04 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.60 +0.05 19 0 141 0
30MAR27 26.00 C 0.00 0.00 0.00 1.13 +0.03 18 0 157 0
30MAR27 27.00 C 0.76 0.76 0.76 0.80 +0.04 19 1 54 0
30MAR27 28.00 C 0.00 0.00 0.00 0.52 +0.01 18 0 146 0
30MAR27 29.00 C 0.00 0.00 0.00 0.34 +0.01 18 0 84 0
30MAR27 30.00 C 0.00 0.00 0.00 0.22 0.00 19 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 0.00 19 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 0.00 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.62 +0.12 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.13 +0.14 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.63 +0.14 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.13 +0.12 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.63 +0.11 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.15 +0.11 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.69 -0.02 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.77 +0.12 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.96 +0.11 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.19 +0.05 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.52 +0.04 18 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.97 +0.04 18 0 158 0
29JUN27 26.00 C 0.00 0.00 0.00 1.52 +0.06 19 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.15 +0.04 19 0 40 0
29JUN27 28.00 C 0.00 0.00 0.00 0.86 +0.04 19 0 37 0
29JUN27 29.00 C 0.00 0.00 0.00 0.63 +0.01 19 0 58 0
29JUN27 30.00 C 0.00 0.00 0.00 0.45 +0.02 19 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.32 +0.02 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.22 0.00 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.11 0.00 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 7.65 - 19 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 7.17 +0.13 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.72 +0.13 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.27 +0.12 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.84 +0.12 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.01 +0.07 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.25 +0.09 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.54 +0.09 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.89 +0.07 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.33 +0.08 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.84 +0.06 18 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.46 +0.05 19 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.14 +0.04 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.89 +0.04 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.68 +0.03 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.51 +0.01 19 0 0 0
29SEP27 32.00 C 0.34 0.34 0.34 0.39 +0.02 19 5 5 +5
29SEP27 33.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.16 0.00 19 0 2 0
TOTAL CALL 254 15,692 +107
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 158 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,401 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,580 0
29SEP26 24.00 P 0.05 0.05 0.05 0.01 -0.02 16 145 2,493 +30
29SEP26 25.00 P 0.15 0.16 0.15 0.13 -0.07 17 617 3,006 +446
29SEP26 26.00 P 0.61 0.61 0.61 0.62 -0.10 18 32 2,124 -32
29SEP26 27.00 P 0.00 0.00 0.00 1.45 -0.14 17 0 1,246 0
29SEP26 28.00 P 0.00 0.00 0.00 2.44 -0.14 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.44 -0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.44 -0.14 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.46 -0.13 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.46 -0.13 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.46 -0.13 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.47 -0.12 74 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.46 -0.13 77 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.46 -0.13 83 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.46 -0.13 88 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 134 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 321 0
29OCT26 24.00 P 0.26 0.26 0.23 0.15 -0.05 19 87 1,114 +73
29OCT26 25.00 P 0.55 0.55 0.55 0.43 -0.08 19 8 911 -7
29OCT26 26.00 P 0.00 0.00 0.00 0.90 -0.11 19 0 312 0
29OCT26 27.00 P 0.00 0.00 0.00 1.60 -0.13 19 0 52 0
29OCT26 28.00 P 0.00 0.00 0.00 2.47 -0.14 19 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.44 -0.14 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.44 -0.14 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.60 -0.15 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.63 -0.15 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.66 -0.15 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.69 -0.15 64 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.72 -0.15 70 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 300 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 96 0
27NOV26 21.00 P 0.06 0.06 0.06 0.01 0.00 18 5 65 +5
27NOV26 22.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 60 0
27NOV26 23.00 P 0.23 0.23 0.20 0.13 -0.02 17 180 745 +180
27NOV26 24.00 P 0.41 0.41 0.40 0.34 -0.05 17 538 1,024 +341
27NOV26 25.00 P 0.00 0.00 0.00 0.74 -0.08 18 20 304 +20
27NOV26 26.00 P 0.00 0.00 0.00 1.31 -0.10 17 0 55 0
27NOV26 27.00 P 0.00 0.00 0.00 2.07 -0.11 17 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 2.95 -0.13 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.95 -0.08 21 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.88 -0.19 18 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.95 -0.07 29 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.92 -0.10 31 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.94 -0.07 36 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.91 -0.09 36 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.93 -0.07 42 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 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 19 2 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 556 0
30DEC26 22.00 P 0.15 0.15 0.15 0.09 -0.04 18 15 638 +15
30DEC26 23.00 P 0.00 0.00 0.00 0.22 -0.09 18 0 1,819 0
30DEC26 24.00 P 0.00 0.00 0.00 0.48 -0.09 18 0 2,531 0
30DEC26 25.00 P 1.00 1.00 1.00 0.90 -0.09 18 12 333 +12
30DEC26 26.00 P 0.00 0.00 0.00 1.44 -0.17 17 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 -0.17 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.01 -0.16 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.95 -0.13 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.89 -0.20 17 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.95 -0.07 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.92 -0.10 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.94 -0.07 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.91 -0.09 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.93 -0.07 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.90 -0.08 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.85 -0.13 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 0.00 20 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 116 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 -0.03 19 0 160 0
30MAR27 23.00 P 0.00 0.00 0.00 0.49 -0.03 19 0 727 0
30MAR27 24.00 P 0.00 0.00 0.00 0.82 -0.01 19 0 407 0
30MAR27 25.00 P 0.00 0.00 0.00 1.24 -0.08 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.80 -0.07 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.44 -0.10 19 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.20 -0.12 19 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.05 -0.12 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.01 -0.11 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.97 -0.11 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.93 -0.13 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.94 -0.07 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.91 -0.09 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.93 -0.07 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.90 -0.08 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 70 0
29JUN27 19.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.26 -0.02 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.45 -0.03 19 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.72 -0.04 19 0 133 0
29JUN27 24.00 P 0.00 0.00 0.00 1.07 -0.05 19 0 201 0
29JUN27 25.00 P 0.00 0.00 0.00 1.53 -0.07 20 0 45 0
29JUN27 26.00 P 0.00 0.00 0.00 2.09 -0.06 20 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.72 -0.08 20 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.43 -0.10 20 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.23 -0.09 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.08 -0.11 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.99 -0.12 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.95 -0.11 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.94 -0.11 23 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.91 -0.09 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.93 -0.07 26 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.06 - 19 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 10 0
29SEP27 19.50 P 0.00 0.00 0.00 0.17 -0.01 19 0 10 0
29SEP27 20.00 P 0.33 0.33 0.33 0.22 -0.02 19 1 16 +1
29SEP27 21.00 P 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.59 -0.03 19 0 58 0
29SEP27 23.00 P 0.00 0.00 0.00 0.88 -0.04 19 0 65 0
29SEP27 24.00 P 0.00 0.00 0.00 1.25 -0.06 19 0 402 0
29SEP27 25.00 P 0.00 0.00 0.00 1.71 -0.07 20 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.26 -0.08 20 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.86 -0.09 20 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.55 -0.09 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.31 -0.10 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.16 -0.07 20 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.00 -0.13 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.95 -0.11 20 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.94 -0.11 21 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.91 -0.09 22 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.93 -0.07 24 0 0 0
TOTAL PUT 1,662 33,152 +1,084
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$ 310.600
18SEP26 252.50 C 0.00 0.00 0.00 58.20 - 71 0 0 -
18SEP26 255.00 C 0.00 0.00 0.00 55.72 +4.68 73 0 0 0
18SEP26 257.50 C 0.00 0.00 0.00 53.23 +4.65 72 0 0 0
18SEP26 260.00 C 0.00 0.00 0.00 50.76 +4.63 73 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 48.29 +4.59 72 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 45.83 +4.54 72 0 0 0
18SEP26 267.50 C 0.00 0.00 0.00 43.39 +4.49 72 0 0 0
18SEP26 270.00 C 0.00 0.00 0.00 40.97 +4.42 72 0 0 0
18SEP26 272.50 C 0.00 0.00 0.00 38.57 +4.34 72 0 0 0
18SEP26 275.00 C 0.00 0.00 0.00 36.20 +4.24 72 0 0 0
18SEP26 277.50 C 0.00 0.00 0.00 33.86 +4.13 72 0 0 0
18SEP26 280.00 C 0.00 0.00 0.00 31.57 +4.01 72 0 0 0
18SEP26 282.50 C 0.00 0.00 0.00 29.32 +3.87 72 0 0 0
18SEP26 285.00 C 0.00 0.00 0.00 27.13 +3.71 72 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 25.01 +3.55 72 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 22.95 +3.37 72 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 20.97 +3.18 72 0 0 0
18SEP26 295.00 C 0.00 0.00 0.00 19.08 +2.93 72 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 17.22 +2.79 72 0 0 0
18SEP26 300.00 C 10.65 10.79 10.65 15.50 +2.59 71 2 17 +2
18SEP26 305.00 C 0.00 0.00 0.00 12.35 +2.18 71 0 19 0
18SEP26 310.00 C 8.00 8.00 8.00 9.64 +1.89 71 2 17 +2
18SEP26 315.00 C 5.80 6.20 5.80 7.37 +1.35 71 4 19 +4
18SEP26 320.00 C 3.26 4.14 3.05 5.51 +1.01 71 129 135 +124
18SEP26 325.00 C 2.60 2.60 2.34 4.03 +0.78 71 38 101 +15
18SEP26 330.00 C 1.79 2.20 1.79 2.90 +0.58 71 32 161 +16
18SEP26 335.00 C 1.50 1.50 1.50 2.06 +0.34 72 3 64 +3
18SEP26 340.00 C 0.80 1.39 0.80 1.39 +0.21 72 68 97 0
18SEP26 345.00 C 0.00 0.00 0.00 0.98 +0.18 73 0 105 0
18SEP26 350.00 C 0.29 0.29 0.29 0.65 +0.12 73 1 263 +1
18SEP26 355.00 C 0.34 0.44 0.34 0.41 +0.07 72 12 111 +2
18SEP26 360.00 C 0.30 0.30 0.30 0.26 +0.04 72 3 12 +3
18SEP26 365.00 C 0.00 0.00 0.00 0.16 +0.02 72 0 20 0
18SEP26 370.00 C 0.00 0.00 0.00 0.10 +0.01 73 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 0.06 +0.01 73 0 1 0
18SEP26 380.00 C 0.00 0.00 0.00 0.04 +0.01 74 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 0.02 0.00 73 0 3 0
18SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 252.50 C 0.00 0.00 0.00 58.39 - 49 0 0 -
25SEP26 255.00 C 0.00 0.00 0.00 55.92 - 49 0 0 -
25SEP26 257.50 C 0.00 0.00 0.00 53.46 - 49 0 0 -
25SEP26 260.00 C 0.00 0.00 0.00 51.01 - 49 0 0 -
25SEP26 262.50 C 0.00 0.00 0.00 48.57 - 49 0 0 -
25SEP26 265.00 C 0.00 0.00 0.00 46.15 - 49 0 0 -
25SEP26 267.50 C 0.00 0.00 0.00 43.75 - 49 0 0 -
25SEP26 270.00 C 0.00 0.00 0.00 41.38 - 49 0 0 -
25SEP26 272.50 C 0.00 0.00 0.00 39.04 - 49 0 0 -
25SEP26 275.00 C 0.00 0.00 0.00 36.73 - 49 0 0 -
25SEP26 277.50 C 0.00 0.00 0.00 34.47 - 49 0 0 -
25SEP26 280.00 C 0.00 0.00 0.00 32.25 - 49 0 0 -
25SEP26 282.50 C 0.00 0.00 0.00 30.08 - 49 0 0 -
25SEP26 285.00 C 0.00 0.00 0.00 27.97 - 49 0 0 -
25SEP26 287.50 C 0.00 0.00 0.00 25.92 - 49 0 0 -
25SEP26 290.00 C 0.00 0.00 0.00 23.95 - 49 0 0 -
25SEP26 292.50 C 0.00 0.00 0.00 22.04 - 49 0 0 -
25SEP26 295.00 C 0.00 0.00 0.00 20.22 - 49 0 0 -
25SEP26 297.50 C 0.00 0.00 0.00 18.56 - 50 0 0 -
25SEP26 300.00 C 0.00 0.00 0.00 16.81 - 49 0 0 -
25SEP26 305.00 C 9.29 11.07 9.29 13.65 - 49 45 45 -
25SEP26 310.00 C 9.02 10.80 9.02 11.03 - 49 45 45 -
25SEP26 315.00 C 5.87 8.65 5.87 8.83 - 49 73 62 -
25SEP26 320.00 C 4.50 4.50 4.50 6.89 - 49 15 15 -
25SEP26 325.00 C 3.42 3.42 3.42 5.29 - 49 7 7 -
25SEP26 330.00 C 2.59 3.15 2.59 4.01 - 49 19 19 -
25SEP26 335.00 C 2.42 2.53 2.36 3.00 - 49 45 45 -
25SEP26 340.00 C 1.36 2.01 1.36 2.22 - 50 70 70 -
25SEP26 345.00 C 1.63 1.63 1.63 1.61 - 50 4 4 -
25SEP26 350.00 C 0.80 0.80 0.80 1.14 - 50 2 2 -
25SEP26 355.00 C 0.00 0.00 0.00 0.79 - 50 0 0 -
25SEP26 360.00 C 0.00 0.00 0.00 0.54 - 49 0 0 -
25SEP26 365.00 C 0.27 0.27 0.27 0.37 - 50 250 250 -
25SEP26 370.00 C 0.00 0.00 0.00 0.24 - 49 0 0 -
25SEP26 375.00 C 0.00 0.00 0.00 0.16 - 49 0 0 -
25SEP26 380.00 C 0.00 0.00 0.00 0.11 - 50 0 0 -
25SEP26 385.00 C 0.00 0.00 0.00 0.07 - 50 0 0 -
25SEP26 390.00 C 0.00 0.00 0.00 0.05 - 50 0 0 -
25SEP26 395.00 C 0.00 0.00 0.00 0.03 - 50 0 0 -
25SEP26 400.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
25SEP26 405.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 110.85 +4.75 62 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 105.60 +4.75 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 100.62 +4.75 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 95.66 +4.77 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 90.65 +4.73 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 85.70 +4.73 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 80.71 +4.68 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 75.72 +4.62 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 70.92 +4.73 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 65.94 +4.67 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 60.99 +4.64 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 56.07 +4.57 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 51.19 +4.48 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 46.39 +4.35 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 41.68 +4.18 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 37.11 +3.98 45 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 32.71 +3.73 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 28.52 +3.45 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 24.59 +3.14 45 0 9 0
29SEP26 295.00 C 0.00 0.00 0.00 20.94 +2.80 45 0 15 0
29SEP26 300.00 C 13.29 15.37 13.29 17.61 +2.78 45 30 273 0
29SEP26 310.00 C 7.88 7.88 7.88 11.78 +1.82 44 1 549 +1
29SEP26 320.00 C 5.08 7.60 5.06 7.60 +1.24 45 40 276 -32
29SEP26 330.00 C 2.70 4.55 2.70 4.55 +0.58 45 74 577 0
29SEP26 340.00 C 1.94 2.60 1.62 2.65 +0.31 45 100 400 +83
29SEP26 350.00 C 1.00 1.38 0.98 1.51 +0.22 46 137 969 +45
29SEP26 360.00 C 0.60 0.82 0.60 0.78 +0.11 46 9 1,070 -1
29SEP26 370.00 C 0.47 0.50 0.47 0.38 +0.04 45 38 1,380 -30
29SEP26 380.00 C 0.29 0.29 0.29 0.18 +0.02 45 15 956 0
29SEP26 390.00 C 0.38 0.38 0.38 0.08 0.00 45 36 1,101 -35
29SEP26 400.00 C 0.00 0.00 0.00 0.04 0.00 46 0 1,053 0
29SEP26 410.00 C 0.20 0.20 0.10 0.02 0.00 47 17 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 48 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 51 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 54 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 57 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 61 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 67 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 69 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 72 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 75 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 78 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 80 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 83 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 85 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 93 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 95 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 97 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 99 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 114 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 116 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 118 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 52.94 +4.19 37 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 48.48 +4.04 37 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 44.16 +3.86 37 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 40.01 +3.68 37 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 36.05 +3.47 37 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 32.29 +3.26 37 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 28.74 +3.01 37 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 25.44 +2.78 37 0 7 0
29OCT26 300.00 C 17.74 19.82 17.74 22.37 +2.56 37 157 155 +33
29OCT26 310.00 C 15.16 15.16 15.16 16.99 +2.14 37 12 261 +12
29OCT26 320.00 C 0.00 0.00 0.00 12.68 +1.56 37 0 1,808 0
29OCT26 330.00 C 7.57 7.57 7.57 9.17 +1.08 37 8 257 -8
29OCT26 340.00 C 5.70 5.70 5.70 6.58 +0.92 37 11 481 +2
29OCT26 350.00 C 3.98 4.53 3.98 4.53 +0.65 37 19 701 -5
29OCT26 360.00 C 2.40 3.17 2.40 3.04 +0.44 37 31 1,048 +26
29OCT26 370.00 C 2.32 2.32 2.32 2.00 +0.30 37 2 404 +2
29OCT26 380.00 C 1.42 1.42 1.42 1.29 +0.20 37 1 544 +1
29OCT26 390.00 C 0.00 0.00 0.00 0.81 +0.14 37 0 279 0
29OCT26 400.00 C 0.84 0.85 0.84 0.50 +0.07 37 16 246 +10
29OCT26 410.00 C 0.00 0.00 0.00 0.31 +0.06 37 0 127 0
29OCT26 420.00 C 0.00 0.00 0.00 0.18 +0.03 37 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.03 0.00 36 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.02 0.00 37 0 52 0
27NOV26 260.00 C 0.00 0.00 0.00 55.45 +3.90 37 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 51.37 +3.80 37 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 47.39 +3.64 37 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 43.58 +3.48 37 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 39.94 +3.31 37 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 36.47 +2.45 37 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 33.19 +2.94 37 0 15 0
27NOV26 295.00 C 0.00 0.00 0.00 30.11 +2.74 37 0 150 0
27NOV26 300.00 C 22.62 22.62 22.62 27.21 +2.22 37 15 144 +15
27NOV26 310.00 C 0.00 0.00 0.00 22.06 +2.08 37 0 135 0
27NOV26 320.00 C 15.54 15.54 15.54 17.60 +1.69 37 4 663 0
27NOV26 330.00 C 0.00 0.00 0.00 13.91 +1.35 37 0 75 0
27NOV26 340.00 C 0.00 0.00 0.00 10.94 +1.15 37 0 128 0
27NOV26 350.00 C 0.00 0.00 0.00 8.49 +1.01 37 0 159 0
27NOV26 360.00 C 0.00 0.00 0.00 6.44 +0.79 37 0 111 0
27NOV26 370.00 C 4.48 4.48 4.48 4.83 +0.61 37 2 156 +2
27NOV26 380.00 C 3.09 3.09 3.09 3.58 +0.46 37 15 276 +15
27NOV26 390.00 C 2.50 2.60 2.50 2.55 +0.33 37 32 241 +17
27NOV26 400.00 C 0.00 0.00 0.00 1.86 +0.25 37 0 271 0
27NOV26 410.00 C 0.00 0.00 0.00 1.34 +0.18 37 0 189 0
27NOV26 420.00 C 0.00 0.00 0.00 0.96 +0.13 37 0 230 0
27NOV26 430.00 C 0.00 0.00 0.00 0.68 +0.09 37 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.48 +0.07 37 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.33 +0.04 37 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.23 +0.02 37 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 112.52 +3.15 35 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 107.73 +3.14 37 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 102.95 +3.11 37 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 98.20 +3.09 38 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 93.50 +3.06 38 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 88.83 +3.02 38 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 84.22 +2.97 38 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 79.83 +3.08 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 75.56 +3.22 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 71.23 +3.21 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 66.94 +3.14 38 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 62.82 +4.67 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 58.75 +4.51 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 54.24 +3.77 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 50.49 +3.64 36 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 46.89 +3.51 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 43.44 +3.36 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 40.15 +2.29 36 0 0 0
30DEC26 290.00 C 37.25 37.25 37.25 37.25 +2.47 37 15 15 +15
30DEC26 295.00 C 0.00 0.00 0.00 34.06 +2.63 36 0 15 0
30DEC26 300.00 C 26.59 30.33 26.59 32.20 +3.47 38 30 263 +30
30DEC26 310.00 C 22.50 22.50 21.80 26.23 +2.43 36 6 257 0
30DEC26 320.00 C 0.00 0.00 0.00 21.75 +2.05 36 0 644 0
30DEC26 330.00 C 0.00 0.00 0.00 17.93 +1.79 36 0 248 0
30DEC26 340.00 C 11.92 14.14 11.92 14.71 +1.46 36 78 418 -58
30DEC26 350.00 C 0.00 0.00 0.00 11.93 +1.21 36 1 1,443 0
30DEC26 360.00 C 9.47 9.47 9.47 9.75 +1.16 37 15 440 0
30DEC26 370.00 C 6.10 7.88 6.10 7.77 +0.96 37 32 401 0
30DEC26 380.00 C 5.32 5.65 5.30 6.16 +0.79 37 15 627 +15
30DEC26 390.00 C 0.00 0.00 0.00 4.85 +0.77 37 0 2,987 0
30DEC26 400.00 C 0.00 0.00 0.00 3.79 +0.61 37 1 347 -1
30DEC26 410.00 C 0.00 0.00 0.00 2.87 +0.41 36 0 485 0
30DEC26 420.00 C 2.45 2.45 2.45 2.22 +0.27 36 2 268 -2
30DEC26 430.00 C 0.00 0.00 0.00 1.71 +0.26 36 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 1.31 +0.20 36 0 326 0
30DEC26 450.00 C 0.00 0.00 0.00 1.00 +0.16 36 0 932 0
30DEC26 460.00 C 0.00 0.00 0.00 0.76 +0.12 36 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.58 +0.10 36 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.43 +0.07 36 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 0.34 +0.06 36 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.25 +0.05 36 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 47 0
30DEC26 540.00 C 0.35 0.35 0.35 0.08 +0.02 36 38 107 +37
30DEC26 550.00 C 0.50 0.50 0.50 0.06 +0.01 36 1 70 -1
30DEC26 560.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 116.79 +4.02 44 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 112.10 +3.88 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 107.84 +4.12 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 102.41 +3.12 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 98.63 +3.72 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 94.29 +4.37 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 90.01 +3.63 40 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 83.40 +1.09 34 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 80.70 +2.50 37 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 77.83 +3.62 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 73.89 +3.56 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 67.36 +0.80 34 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 63.71 +0.78 34 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 60.12 +2.44 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 56.77 +2.37 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 53.37 +2.13 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 50.25 +2.04 34 0 0 0
30MAR27 285.00 C 44.28 44.28 44.28 47.13 +1.82 34 15 15 +15
30MAR27 290.00 C 0.00 0.00 0.00 46.38 +2.79 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 41.41 +1.31 34 0 23 0
30MAR27 300.00 C 0.00 0.00 0.00 38.74 +1.23 34 0 148 0
30MAR27 310.00 C 0.00 0.00 0.00 35.98 +3.27 36 0 36 0
30MAR27 320.00 C 0.00 0.00 0.00 30.49 +2.05 35 0 328 0
30MAR27 330.00 C 0.00 0.00 0.00 26.71 +2.05 35 0 134 0
30MAR27 340.00 C 0.00 0.00 0.00 23.16 +1.83 35 0 173 0
30MAR27 350.00 C 17.00 17.00 17.00 20.05 +1.62 35 1 113 +1
30MAR27 360.00 C 15.16 15.16 15.16 17.34 +1.42 35 1 165 -1
30MAR27 370.00 C 0.00 0.00 0.00 15.02 +1.25 36 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 12.89 +0.96 36 0 170 0
30MAR27 390.00 C 0.00 0.00 0.00 10.99 +0.83 36 0 72 0
30MAR27 400.00 C 8.58 8.58 8.58 9.08 +0.69 35 2 51 -2
30MAR27 410.00 C 0.00 0.00 0.00 7.70 +0.59 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 6.52 +0.50 35 0 324 0
30MAR27 430.00 C 0.00 0.00 0.00 5.51 +0.43 35 0 70 0
30MAR27 440.00 C 0.00 0.00 0.00 4.65 +0.36 35 0 1,398 0
30MAR27 450.00 C 0.00 0.00 0.00 3.91 +0.30 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 3.29 +0.26 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 2.76 +0.21 35 0 644 0
30MAR27 480.00 C 0.00 0.00 0.00 2.31 +0.18 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 1.94 +0.15 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 1.62 +0.13 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 1.35 +0.10 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 1.13 +0.09 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.94 +0.07 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.78 +0.06 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.65 +0.05 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.54 +0.04 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.45 +0.03 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.37 +0.02 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.31 +0.02 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.26 +0.02 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 0.21 +0.01 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 70.14 +1.20 34 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 66.82 +1.15 34 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 63.61 +1.21 34 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 60.47 +1.11 34 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 57.39 +1.03 34 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 54.13 +1.62 34 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 53.56 +2.85 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 50.80 +2.75 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 46.05 +0.54 34 0 71 0
29JUN27 310.00 C 0.00 0.00 0.00 43.13 +2.38 36 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 38.34 +1.91 35 0 53 0
29JUN27 330.00 C 0.00 0.00 0.00 34.29 +1.76 35 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 30.62 +1.60 35 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 27.32 +1.44 35 0 366 0
29JUN27 360.00 C 24.60 24.60 24.60 24.35 +1.43 35 1 156 0
29JUN27 370.00 C 0.00 0.00 0.00 21.70 +1.27 35 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 19.34 +1.02 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 17.33 +1.12 36 0 66 0
29JUN27 400.00 C 0.00 0.00 0.00 14.96 +0.90 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 13.22 +0.80 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 11.67 +0.71 35 0 4 0
29JUN27 430.00 C 0.00 0.00 0.00 10.29 +0.62 35 0 67 0
29JUN27 440.00 C 0.00 0.00 0.00 9.07 +0.56 35 0 77 0
29JUN27 450.00 C 7.50 8.00 7.50 7.98 +0.49 35 4 34 +2
29JUN27 460.00 C 0.00 0.00 0.00 7.02 +0.43 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 6.17 +0.37 35 0 25 0
29JUN27 480.00 C 0.00 0.00 0.00 5.42 +0.33 35 0 20 0
29SEP27 260.00 C 0.00 0.00 0.00 75.80 +1.23 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 72.59 +1.25 34 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 69.51 +1.26 34 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 66.48 +1.15 34 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 63.65 +1.28 34 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 60.92 +1.28 34 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 58.25 +1.42 34 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 56.97 +3.09 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 54.39 +2.99 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 49.52 +2.81 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 45.20 +2.87 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 41.17 +2.56 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 37.45 +2.62 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 34.07 +2.49 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 30.95 +2.32 35 0 0 0
29SEP27 370.00 C 24.61 24.61 24.61 28.13 +2.25 35 3 3 +3
29SEP27 380.00 C 0.00 0.00 0.00 25.54 +1.75 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 22.62 +1.05 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 20.66 +0.47 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 18.93 +0.68 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 17.20 +0.71 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 15.55 +0.66 35 0 0 0
29SEP27 440.00 C 13.20 13.20 13.20 14.03 +0.59 35 2 2 +2
29SEP27 450.00 C 11.60 12.75 11.60 12.65 +0.52 35 4 8 +4
TOTAL CALL 1,958 53,065 +384
18SEP26 252.50 P 0.00 0.00 0.00 0.02 - 72 0 0 -
18SEP26 255.00 P 0.00 0.00 0.00 0.03 -0.06 72 0 0 0
18SEP26 257.50 P 0.00 0.00 0.00 0.05 -0.08 73 0 10 0
18SEP26 260.00 P 0.49 0.49 0.49 0.07 -0.11 72 2 7 +2
18SEP26 262.50 P 0.00 0.00 0.00 0.10 -0.15 73 0 20 0
18SEP26 265.00 P 0.69 0.69 0.58 0.15 -0.19 73 30 30 +30
18SEP26 267.50 P 0.88 0.88 0.68 0.20 -0.26 72 31 46 +31
18SEP26 270.00 P 0.57 0.57 0.54 0.28 -0.33 72 100 130 +100
18SEP26 272.50 P 0.00 0.00 0.00 0.39 -0.40 72 0 15 0
18SEP26 275.00 P 0.00 0.00 0.00 0.51 -0.52 72 0 30 0
18SEP26 277.50 P 1.46 1.46 1.14 0.69 -0.61 72 2 19 +2
18SEP26 280.00 P 1.90 1.90 1.30 0.90 -0.76 73 2 46 0
18SEP26 282.50 P 0.00 0.00 0.00 1.16 -0.88 73 0 15 0
18SEP26 285.00 P 0.00 0.00 0.00 1.49 -1.05 73 0 28 0
18SEP26 287.50 P 0.00 0.00 0.00 1.86 -1.22 73 0 24 0
18SEP26 290.00 P 2.75 2.75 2.75 2.33 -1.40 73 15 18 -9
18SEP26 292.50 P 0.00 0.00 0.00 2.85 -1.61 73 0 17 0
18SEP26 295.00 P 3.92 3.92 3.92 3.50 -1.78 73 25 43 -5
18SEP26 297.50 P 4.69 4.69 4.69 4.20 -1.98 73 15 15 -15
18SEP26 300.00 P 8.18 8.18 8.18 5.01 -2.13 73 12 56 +10
18SEP26 305.00 P 10.86 11.25 10.86 6.84 -2.57 73 12 48 0
18SEP26 310.00 P 0.00 0.00 0.00 9.15 -3.00 73 0 297 0
18SEP26 315.00 P 0.00 0.00 0.00 11.87 -3.40 73 0 94 0
18SEP26 320.00 P 0.00 0.00 0.00 15.01 -3.97 73 0 36 0
18SEP26 325.00 P 0.00 0.00 0.00 18.54 -4.24 73 0 20 0
18SEP26 330.00 P 0.00 0.00 0.00 22.41 -4.02 74 0 19 0
18SEP26 335.00 P 0.00 0.00 0.00 26.37 -4.35 72 0 15 0
18SEP26 340.00 P 0.00 0.00 0.00 30.72 -4.49 72 0 15 0
18SEP26 345.00 P 0.00 0.00 0.00 35.26 -4.58 72 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 39.94 -4.65 72 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 44.73 -4.69 72 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 49.59 -4.72 72 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 54.50 -4.74 72 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 59.44 -4.77 72 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 64.84 -4.36 100 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 69.81 -4.40 104 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 74.80 -4.60 109 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 79.80 -4.40 115 0 0 0
18SEP26 395.00 P 0.00 0.00 0.00 84.80 -4.40 120 0 0 0
18SEP26 400.00 P 0.00 0.00 0.00 90.19 -4.01 139 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 94.81 -4.39 130 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 99.81 -4.39 136 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 104.81 -4.39 140 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 109.85 -4.35 147 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 114.81 -4.39 150 0 0 0
25SEP26 252.50 P 0.00 0.00 0.00 0.07 - 50 0 0 -
25SEP26 255.00 P 0.00 0.00 0.00 0.09 - 49 0 0 -
25SEP26 257.50 P 0.00 0.00 0.00 0.13 - 50 0 0 -
25SEP26 260.00 P 0.80 0.80 0.80 0.17 - 49 15 15 -
25SEP26 262.50 P 0.93 0.93 0.93 0.24 - 50 15 15 -
25SEP26 265.00 P 0.00 0.00 0.00 0.32 - 50 0 0 -
25SEP26 267.50 P 0.00 0.00 0.00 0.42 - 49 0 0 -
25SEP26 270.00 P 0.00 0.00 0.00 0.55 - 50 0 0 -
25SEP26 272.50 P 0.00 0.00 0.00 0.72 - 50 0 0 -
25SEP26 275.00 P 0.00 0.00 0.00 0.90 - 50 0 0 -
25SEP26 277.50 P 0.00 0.00 0.00 1.15 - 50 0 0 -
25SEP26 280.00 P 0.00 0.00 0.00 1.42 - 50 0 0 -
25SEP26 282.50 P 0.00 0.00 0.00 1.78 - 50 0 0 -
25SEP26 285.00 P 0.00 0.00 0.00 2.16 - 50 0 0 -
25SEP26 287.50 P 0.00 0.00 0.00 2.65 - 50 0 0 -
25SEP26 290.00 P 6.00 6.00 6.00 3.16 - 50 1 1 -
25SEP26 292.50 P 0.00 0.00 0.00 3.81 - 50 0 0 -
25SEP26 295.00 P 0.00 0.00 0.00 4.46 - 50 0 0 -
25SEP26 297.50 P 0.00 0.00 0.00 5.29 - 50 0 0 -
25SEP26 300.00 P 0.00 0.00 0.00 6.09 - 50 0 0 -
25SEP26 305.00 P 0.00 0.00 0.00 7.98 - 50 0 0 -
25SEP26 310.00 P 0.00 0.00 0.00 10.33 - 50 0 0 -
25SEP26 315.00 P 0.00 0.00 0.00 13.09 - 50 0 0 -
25SEP26 320.00 P 0.00 0.00 0.00 16.11 - 50 0 0 -
25SEP26 325.00 P 0.00 0.00 0.00 19.58 - 50 0 0 -
25SEP26 330.00 P 0.00 0.00 0.00 23.36 - 50 0 0 -
25SEP26 335.00 P 0.00 0.00 0.00 27.14 - 49 0 0 -
25SEP26 340.00 P 0.00 0.00 0.00 31.33 - 49 0 0 -
25SEP26 345.00 P 0.00 0.00 0.00 35.72 - 49 0 0 -
25SEP26 350.00 P 0.00 0.00 0.00 40.28 - 49 0 0 -
25SEP26 355.00 P 0.00 0.00 0.00 44.97 - 49 0 0 -
25SEP26 360.00 P 0.00 0.00 0.00 49.74 - 49 0 0 -
25SEP26 365.00 P 0.00 0.00 0.00 54.59 - 49 0 0 -
25SEP26 370.00 P 0.00 0.00 0.00 60.65 - 71 0 0 -
25SEP26 375.00 P 0.00 0.00 0.00 65.56 - 73 0 0 -
25SEP26 380.00 P 0.00 0.00 0.00 70.15 - 71 0 0 -
25SEP26 385.00 P 0.00 0.00 0.00 75.11 - 74 0 0 -
25SEP26 390.00 P 0.00 0.00 0.00 80.08 - 77 0 0 -
25SEP26 395.00 P 0.00 0.00 0.00 85.07 - 80 0 0 -
25SEP26 400.00 P 0.00 0.00 0.00 90.19 - 86 0 0 -
25SEP26 405.00 P 0.00 0.00 0.00 95.06 - 87 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 56 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 -0.01 49 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.04 -0.06 45 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.08 -0.11 45 0 64 0
29SEP26 255.00 P 0.00 0.00 0.00 0.15 -0.17 45 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.28 -0.26 46 0 248 0
29SEP26 265.00 P 1.17 1.17 1.01 0.47 -0.40 45 31 86 +31
29SEP26 270.00 P 0.00 0.00 0.00 0.77 -0.57 46 0 92 0
29SEP26 275.00 P 1.66 1.66 1.66 1.21 -0.78 46 3 119 +3
29SEP26 280.00 P 3.80 3.80 3.32 1.82 -1.04 46 11 331 +11
29SEP26 285.00 P 0.00 0.00 0.00 2.66 -1.33 46 0 268 0
29SEP26 290.00 P 6.34 6.34 6.34 3.75 -1.65 46 2 391 +2
29SEP26 295.00 P 8.06 8.70 5.29 5.14 -1.98 46 33 459 -28
29SEP26 300.00 P 10.86 10.86 6.85 6.85 -2.29 46 28 938 +14
29SEP26 310.00 P 16.77 16.77 11.17 11.17 -3.04 46 92 1,544 +41
29SEP26 320.00 P 22.75 22.75 22.75 16.97 -3.33 46 70 1,423 -70
29SEP26 330.00 P 27.33 27.33 23.99 23.75 -4.81 45 4 1,655 -3
29SEP26 340.00 P 38.50 38.50 32.85 31.76 -5.04 45 9 1,442 -9
29SEP26 350.00 P 45.50 45.50 45.50 41.79 -4.66 54 3 1,158 0
29SEP26 360.00 P 52.00 52.00 52.00 49.88 -4.68 45 3 1,514 0
29SEP26 370.00 P 0.00 0.00 0.00 61.09 -3.74 65 0 1,039 0
29SEP26 380.00 P 0.00 0.00 0.00 71.50 -3.18 76 0 714 0
29SEP26 390.00 P 0.00 0.00 0.00 80.08 -4.57 67 0 777 -100
29SEP26 400.00 P 0.00 0.00 0.00 90.19 -4.58 75 0 1,037 0
29SEP26 410.00 P 0.00 0.00 0.00 102.35 -2.45 103 0 991 0
29SEP26 420.00 P 0.00 0.00 0.00 109.85 -4.35 79 0 574 0
29SEP26 430.00 P 0.00 0.00 0.00 119.78 -4.42 83 0 444 0
29SEP26 440.00 P 0.00 0.00 0.00 129.80 -4.84 88 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 139.77 -5.03 92 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 149.71 -4.49 95 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 159.77 -4.89 101 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 169.80 -4.84 107 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 180.19 -4.47 119 0 0 0
29SEP26 500.00 P 193.60 193.60 193.60 190.10 -4.10 122 3 30 0
29SEP26 510.00 P 0.00 0.00 0.00 200.19 -4.61 128 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 209.80 -5.00 122 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 219.80 -4.83 126 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 229.79 -4.84 129 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 239.79 -4.84 133 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 249.80 -4.83 137 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 259.76 -4.44 139 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 269.76 -5.03 142 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 279.76 -4.89 146 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 289.79 -4.86 150 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 299.76 -4.89 152 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 309.79 -4.86 156 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 320.18 -4.47 171 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 330.18 -4.47 174 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 340.18 -4.61 177 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 349.79 -4.83 169 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 359.79 -4.83 172 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 369.83 -4.79 176 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 379.79 -4.83 177 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 389.78 -4.84 179 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 1.41 -0.56 37 0 45 0
29OCT26 265.00 P 0.00 0.00 0.00 1.94 -0.75 37 0 148 0
29OCT26 270.00 P 4.48 4.48 3.16 2.66 -0.90 37 50 166 +5
29OCT26 275.00 P 5.60 5.60 5.60 3.52 -1.05 37 10 80 +2
29OCT26 280.00 P 6.90 6.90 5.24 4.53 -1.35 37 21 250 +19
29OCT26 285.00 P 7.11 7.11 7.11 5.83 -1.55 37 15 145 +15
29OCT26 290.00 P 9.50 10.10 7.52 7.34 -1.69 37 17 350 +1
29OCT26 295.00 P 12.28 12.28 12.28 9.01 -1.88 37 5 184 +5
29OCT26 300.00 P 14.60 14.88 13.50 10.83 -2.19 37 82 385 +73
29OCT26 310.00 P 15.25 15.25 15.25 15.25 -2.85 37 16 541 +16
29OCT26 320.00 P 23.47 23.47 23.47 20.99 -3.21 37 2 922 +1
29OCT26 330.00 P 0.00 0.00 0.00 27.43 -3.51 37 0 1,449 0
29OCT26 340.00 P 38.00 38.00 36.50 34.78 -2.66 37 3 631 0
29OCT26 350.00 P 47.00 47.00 43.00 42.82 -4.11 37 8 548 +4
29OCT26 360.00 P 0.00 0.00 0.00 52.98 -2.15 43 0 661 0
29OCT26 370.00 P 0.00 0.00 0.00 61.34 -3.82 41 0 340 0
29OCT26 380.00 P 0.00 0.00 0.00 71.50 -4.31 46 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 80.75 -3.90 46 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 90.54 -4.23 49 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 102.35 -2.45 62 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 109.85 -4.35 50 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 119.78 -4.42 52 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 129.80 -4.84 55 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 139.77 -5.03 58 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 149.77 -4.43 61 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 3.42 -0.83 37 0 17 0
27NOV26 265.00 P 0.00 0.00 0.00 4.31 -0.95 37 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 5.32 -1.16 37 0 18 0
27NOV26 275.00 P 0.00 0.00 0.00 6.55 -1.26 37 0 12 0
27NOV26 280.00 P 0.00 0.00 0.00 7.88 -1.49 37 0 42 0
27NOV26 285.00 P 10.74 10.80 10.74 9.50 -1.50 37 25 32 +15
27NOV26 290.00 P 0.00 0.00 0.00 11.06 -1.76 37 0 38 0
27NOV26 295.00 P 14.47 14.47 14.47 12.84 -2.00 37 4 407 -4
27NOV26 300.00 P 18.72 18.72 16.54 14.87 -2.19 37 29 123 -8
27NOV26 310.00 P 21.38 21.77 19.61 19.64 -2.53 37 30 302 0
27NOV26 320.00 P 0.00 0.00 0.00 25.02 -3.06 37 0 651 0
27NOV26 330.00 P 0.00 0.00 0.00 31.46 -3.25 37 0 161 0
27NOV26 340.00 P 0.00 0.00 0.00 38.42 -3.50 37 0 235 0
27NOV26 350.00 P 0.00 0.00 0.00 45.96 -3.75 37 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 54.02 -4.01 37 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 63.53 -3.13 40 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 72.65 -3.16 41 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 82.16 -2.81 43 0 16 0
27NOV26 400.00 P 90.70 90.70 90.70 90.70 -4.39 41 4 10 +4
27NOV26 410.00 P 0.00 0.00 0.00 102.35 -2.45 50 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 111.30 -2.92 49 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 120.60 -3.78 48 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 130.55 -4.09 51 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 140.56 -4.24 53 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 150.55 -3.65 56 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.20 -0.07 36 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.29 -0.07 36 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.41 -0.11 36 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.57 -0.14 36 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.78 -0.18 36 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 1.03 -0.25 36 0 147 0
30DEC26 230.00 P 0.00 0.00 0.00 1.37 -0.28 36 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.74 -0.40 36 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 2.27 -0.40 36 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.81 -0.57 36 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 3.55 -0.70 36 0 94 0
30DEC26 255.00 P 0.00 0.00 0.00 4.31 -0.94 36 0 20 0
30DEC26 260.00 P 7.40 7.50 7.40 5.30 -0.97 36 16 61 +16
30DEC26 265.00 P 0.00 0.00 0.00 6.49 -1.08 37 0 3 0
30DEC26 270.00 P 8.88 8.88 8.88 7.82 -1.09 37 10 90 +1
30DEC26 275.00 P 0.00 0.00 0.00 9.16 -1.35 37 0 115 0
30DEC26 280.00 P 12.97 13.50 12.97 10.76 -1.41 37 3 332 +1
30DEC26 285.00 P 0.00 0.00 0.00 12.35 -1.56 37 0 165 0
30DEC26 290.00 P 17.32 17.32 17.32 14.11 -1.90 36 1 427 -1
30DEC26 295.00 P 16.43 16.78 16.43 16.04 -1.91 36 45 378 0
30DEC26 300.00 P 0.00 0.00 0.00 18.15 -2.27 36 0 504 0
30DEC26 310.00 P 23.50 23.81 23.02 23.02 -2.30 36 62 709 +1
30DEC26 320.00 P 28.51 28.52 28.38 28.49 -2.67 36 90 1,192 0
30DEC26 330.00 P 0.00 0.00 0.00 35.79 -1.81 38 0 452 0
30DEC26 340.00 P 0.00 0.00 0.00 41.45 -3.20 36 0 343 0
30DEC26 350.00 P 0.00 0.00 0.00 47.16 -4.99 34 1 2,513 -1
30DEC26 360.00 P 0.00 0.00 0.00 56.42 -3.55 36 0 2,246 0
30DEC26 370.00 P 0.00 0.00 0.00 65.41 -2.89 38 0 2,929 0
30DEC26 380.00 P 0.00 0.00 0.00 73.41 -3.58 37 0 147 0
30DEC26 390.00 P 90.00 90.30 90.00 82.63 -3.49 38 51 2,423 +51
30DEC26 400.00 P 100.00 100.00 99.00 91.93 -3.26 39 4 1,041 -3
30DEC26 410.00 P 0.00 0.00 0.00 102.35 -2.45 43 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 111.30 -3.08 42 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 121.01 -3.37 44 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 131.04 -3.60 46 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 140.56 -4.24 46 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 151.19 -3.01 51 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 161.19 -3.47 53 0 582 -45
30DEC26 480.00 P 0.00 0.00 0.00 169.99 -4.65 49 0 23 0
30DEC26 490.00 P 0.00 0.00 0.00 180.19 -4.47 52 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 190.10 -4.10 54 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 200.19 -4.61 56 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 210.16 -4.64 57 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 219.99 -4.64 58 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 229.99 -4.64 60 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 240.16 -4.47 62 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 250.16 -4.47 64 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 260.18 -4.02 66 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 269.99 -4.80 66 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 280.57 -4.08 71 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 289.96 -4.69 69 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 299.97 -4.68 70 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 309.97 -4.68 72 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 320.18 -4.47 74 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 330.18 -4.47 76 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 340.18 -4.61 77 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 350.17 -4.45 78 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 359.98 -4.64 78 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 369.98 -4.64 80 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 380.15 -4.47 82 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 390.25 -4.37 84 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.06 -0.22 35 0 33 0
30MAR27 205.00 P 0.00 0.00 0.00 1.34 -0.31 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.71 -0.32 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.09 -0.46 35 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 2.62 -0.56 35 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 3.16 -0.58 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.84 -0.79 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 4.59 -0.85 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 5.39 -1.08 35 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 6.40 -1.11 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 7.63 -1.10 36 0 27 0
30MAR27 255.00 P 0.00 0.00 0.00 8.61 -1.47 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 10.22 -1.23 36 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 11.58 -1.53 36 0 3 0
30MAR27 270.00 P 15.97 15.97 15.97 13.26 -1.56 36 1 19 +1
30MAR27 275.00 P 0.00 0.00 0.00 14.97 -1.58 36 0 33 0
30MAR27 280.00 P 0.00 0.00 0.00 16.72 -1.85 36 0 25 0
30MAR27 285.00 P 0.00 0.00 0.00 18.81 -1.67 36 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 20.78 -1.78 36 0 162 0
30MAR27 295.00 P 0.00 0.00 0.00 22.91 -1.87 36 0 291 0
30MAR27 300.00 P 0.00 0.00 0.00 25.14 -1.99 36 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 30.00 -2.26 35 0 775 0
30MAR27 320.00 P 0.00 0.00 0.00 35.42 -2.50 35 0 228 0
30MAR27 330.00 P 0.00 0.00 0.00 41.32 -2.97 35 0 522 0
30MAR27 340.00 P 0.00 0.00 0.00 49.13 -1.37 37 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 56.21 -1.40 37 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 63.57 -1.50 37 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 71.26 -1.55 37 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 79.67 -1.20 38 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 88.22 -0.99 39 0 18 0
30MAR27 400.00 P 103.00 103.00 98.93 93.35 -4.43 34 17 74 +2
30MAR27 410.00 P 0.00 0.00 0.00 102.75 -3.84 35 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 114.35 -1.31 40 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 121.56 -3.51 36 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 131.10 -3.60 37 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 140.56 -4.24 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 151.19 -3.18 41 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 161.19 -3.47 42 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 169.99 -4.65 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 180.19 -4.47 42 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 190.10 -4.10 43 0 86 0
30MAR27 510.00 P 0.00 0.00 0.00 200.19 -4.61 45 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 210.16 -4.64 46 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 219.99 -4.64 47 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 229.99 -4.64 48 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 240.16 -4.47 50 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 250.16 -4.47 51 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 260.18 -4.14 53 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 269.99 -4.80 53 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 280.57 -4.08 57 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 289.96 -4.69 55 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 299.97 -4.68 56 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 309.97 -4.68 58 0 0 0
29JUN27 260.00 P 17.20 17.20 17.20 14.63 -1.53 36 15 45 +15
29JUN27 265.00 P 0.00 0.00 0.00 16.35 -1.54 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 18.08 -1.65 36 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 19.94 -1.27 36 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 21.90 -1.52 36 0 30 0
29JUN27 285.00 P 0.00 0.00 0.00 23.85 -1.76 35 0 34 0
29JUN27 290.00 P 0.00 0.00 0.00 25.96 -1.63 36 0 23 0
29JUN27 295.00 P 0.00 0.00 0.00 28.14 -1.72 35 0 123 0
29JUN27 300.00 P 0.00 0.00 0.00 30.45 -1.81 35 0 3,698 0
29JUN27 310.00 P 0.00 0.00 0.00 35.40 -2.01 35 0 63 0
29JUN27 320.00 P 0.00 0.00 0.00 40.79 -2.21 35 2 51 +2
29JUN27 330.00 P 0.00 0.00 0.00 46.62 -2.48 35 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 54.10 -1.49 36 1 209 0
29JUN27 350.00 P 0.00 0.00 0.00 60.87 -1.58 36 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 68.44 -0.93 37 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 75.65 -1.18 37 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 83.24 -1.31 37 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 91.25 -1.27 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 99.33 -1.40 37 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 107.79 -1.35 37 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 114.35 -3.40 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 125.26 +0.15 38 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 134.45 -1.31 38 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 141.71 -3.44 35 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 151.19 -3.83 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 161.19 -3.47 37 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 170.49 -4.15 37 0 5 0
29SEP27 260.00 P 20.30 20.30 20.30 18.24 -1.12 35 3 18 +3
29SEP27 265.00 P 0.00 0.00 0.00 19.86 -1.80 35 0 16 0
29SEP27 270.00 P 0.00 0.00 0.00 21.58 -1.89 35 0 16 0
29SEP27 275.00 P 0.00 0.00 0.00 23.82 -1.06 35 0 1 0
29SEP27 280.00 P 28.15 28.15 28.15 25.74 -2.63 35 5 75 +5
29SEP27 285.00 P 0.00 0.00 0.00 27.78 -1.57 35 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 29.91 -1.32 35 0 175 0
29SEP27 295.00 P 0.00 0.00 0.00 32.15 -1.48 35 0 91 0
29SEP27 300.00 P 37.20 37.20 37.00 34.51 -3.45 35 5 404 +5
29SEP27 310.00 P 0.00 0.00 0.00 39.53 -1.70 35 0 65 0
29SEP27 320.00 P 0.00 0.00 0.00 44.94 -3.91 34 0 18 0
29SEP27 330.00 P 0.00 0.00 0.00 50.75 -1.95 35 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 56.45 -2.45 34 0 38 0
29SEP27 350.00 P 0.00 0.00 0.00 63.03 -3.14 34 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 69.92 -2.74 34 0 1 0
29SEP27 370.00 P 0.00 0.00 0.00 78.46 -1.49 35 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 86.30 -1.20 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 93.86 -1.38 36 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 101.87 -1.36 36 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 109.93 -1.51 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 118.43 -1.37 36 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 126.98 -1.44 36 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 135.76 -1.39 36 0 0 0
29SEP27 450.00 P 146.80 146.80 146.80 144.43 -1.76 36 3 3 +3
TOTAL PUT 1,225 71,893 +242
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$ 78.900
18SEP26 58.00 C 0.00 0.00 0.00 20.92 - 89 0 0 -
18SEP26 59.00 C 0.00 0.00 0.00 19.92 - 81 0 0 -
18SEP26 60.00 C 0.00 0.00 0.00 18.92 - 71 0 0 -
18SEP26 61.00 C 0.00 0.00 0.00 17.92 +0.92 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 16.92 +0.91 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 15.93 +0.91 83 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 14.93 +0.89 77 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 13.94 +0.87 78 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 12.96 +0.85 80 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 11.98 +0.82 79 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 11.02 +0.78 80 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 10.07 +0.73 80 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 9.15 +0.69 81 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 8.25 +0.63 81 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 7.38 +0.56 81 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 6.55 +0.49 81 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 5.76 +0.41 81 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 5.01 +0.47 80 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 4.31 +0.36 80 0 2 0
18SEP26 77.00 C 0.00 0.00 0.00 3.67 +0.26 79 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 3.10 +0.19 79 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 2.60 +0.13 80 0 0 0
18SEP26 80.00 C 1.89 1.89 1.89 2.15 +0.07 79 6 6 +6
18SEP26 81.00 C 0.00 0.00 0.00 1.77 +0.03 80 0 45 0
18SEP26 82.00 C 0.00 0.00 0.00 1.44 0.00 80 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 1.17 -0.02 81 0 15 0
18SEP26 84.00 C 0.00 0.00 0.00 0.94 -0.03 81 0 0 0
18SEP26 85.00 C 0.80 0.80 0.80 0.75 -0.04 81 6 40 +6
18SEP26 86.00 C 0.00 0.00 0.00 0.59 -0.07 82 0 13 0
18SEP26 87.00 C 0.00 0.00 0.00 0.45 -0.08 81 0 15 0
18SEP26 88.00 C 0.00 0.00 0.00 0.34 -0.08 81 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.26 -0.07 81 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.19 -0.07 81 0 10 0
18SEP26 91.00 C 0.00 0.00 0.00 0.14 -0.06 81 0 7 0
18SEP26 92.00 C 0.00 0.00 0.00 0.11 -0.04 82 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.08 -0.04 82 0 12 0
18SEP26 94.00 C 0.00 0.00 0.00 0.06 -0.03 82 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.03 81 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.03 -0.02 82 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.02 -0.02 81 0 34 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 20.97 - 71 0 0 -
25SEP26 59.00 C 0.00 0.00 0.00 19.98 - 71 0 0 -
25SEP26 60.00 C 0.00 0.00 0.00 18.99 - 70 0 0 -
25SEP26 61.00 C 0.00 0.00 0.00 18.01 - 70 0 0 -
25SEP26 62.00 C 0.00 0.00 0.00 17.04 - 71 0 0 -
25SEP26 63.00 C 0.00 0.00 0.00 15.99 - 58 0 0 -
25SEP26 64.00 C 0.00 0.00 0.00 15.18 - 76 0 0 -
25SEP26 65.00 C 0.00 0.00 0.00 14.25 - 75 0 0 -
25SEP26 66.00 C 0.00 0.00 0.00 13.25 - 71 0 0 -
25SEP26 67.00 C 0.00 0.00 0.00 12.35 - 71 0 0 -
25SEP26 68.00 C 0.00 0.00 0.00 11.46 - 71 0 0 -
25SEP26 69.00 C 0.00 0.00 0.00 10.60 - 71 0 0 -
25SEP26 70.00 C 0.00 0.00 0.00 9.77 - 71 0 0 -
25SEP26 71.00 C 0.00 0.00 0.00 8.97 - 71 0 0 -
25SEP26 72.00 C 0.00 0.00 0.00 8.20 - 71 0 0 -
25SEP26 73.00 C 0.00 0.00 0.00 7.46 - 71 0 0 -
25SEP26 74.00 C 0.00 0.00 0.00 6.76 - 71 0 0 -
25SEP26 75.00 C 0.00 0.00 0.00 6.06 - 70 0 0 -
25SEP26 76.00 C 6.39 6.39 6.39 5.44 - 70 7 7 -
25SEP26 77.00 C 0.00 0.00 0.00 4.86 - 70 0 0 -
25SEP26 78.00 C 0.00 0.00 0.00 4.32 - 70 0 0 -
25SEP26 79.00 C 4.75 4.75 4.75 3.83 - 70 6 6 -
25SEP26 80.00 C 0.00 0.00 0.00 3.38 - 70 0 0 -
25SEP26 81.00 C 0.00 0.00 0.00 2.98 - 70 0 0 -
25SEP26 82.00 C 0.00 0.00 0.00 2.62 - 70 0 0 -
25SEP26 83.00 C 0.00 0.00 0.00 2.29 - 71 0 0 -
25SEP26 84.00 C 0.00 0.00 0.00 2.01 - 71 0 0 -
25SEP26 85.00 C 0.00 0.00 0.00 1.75 - 71 0 0 -
25SEP26 86.00 C 2.12 2.12 2.12 1.51 - 71 1 1 -
25SEP26 87.00 C 0.00 0.00 0.00 1.31 - 72 0 0 -
25SEP26 88.00 C 0.00 0.00 0.00 1.12 - 72 0 0 -
25SEP26 89.00 C 0.00 0.00 0.00 0.95 - 72 0 0 -
25SEP26 90.00 C 0.00 0.00 0.00 0.80 - 71 0 0 -
25SEP26 91.00 C 0.00 0.00 0.00 0.68 - 72 0 0 -
25SEP26 92.00 C 0.00 0.00 0.00 0.57 - 71 0 0 -
25SEP26 93.00 C 0.00 0.00 0.00 0.48 - 72 0 0 -
25SEP26 94.00 C 0.00 0.00 0.00 0.40 - 72 0 0 -
25SEP26 95.00 C 0.00 0.00 0.00 0.33 - 71 0 0 -
25SEP26 96.00 C 0.00 0.00 0.00 0.27 - 71 0 0 -
25SEP26 97.00 C 0.00 0.00 0.00 0.22 - 71 0 0 -
25SEP26 98.00 C 0.00 0.00 0.00 0.18 - 71 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 23.98 - 67 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 21.51 +0.98 69 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.07 +0.94 69 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.67 +0.86 69 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.33 +0.77 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.12 +0.69 68 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.06 +0.59 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.19 +0.49 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.52 +0.38 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.05 +0.39 67 0 0 0
29SEP26 80.00 C 3.78 3.78 3.78 3.84 +0.26 67 1 10 0
29SEP26 82.50 C 0.00 0.00 0.00 2.87 +0.18 67 0 32 0
29SEP26 85.00 C 2.25 2.25 2.25 2.12 +0.13 67 12 937 0
29SEP26 87.50 C 0.00 0.00 0.00 1.55 +0.10 68 0 690 0
29SEP26 90.00 C 0.00 0.00 0.00 1.11 +0.03 68 0 702 0
29SEP26 92.50 C 0.00 0.00 0.00 0.76 -0.01 68 0 91 0
29SEP26 95.00 C 0.00 0.00 0.00 0.52 -0.01 68 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 0.33 -0.02 67 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 0.23 -0.01 68 0 283 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 -0.01 68 0 95 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.01 69 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.01 68 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.01 69 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 0.00 70 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.45 - 64 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 22.24 +1.03 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.93 +0.90 64 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.81 +0.68 63 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.79 +0.59 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.00 +0.66 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.27 +0.60 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 10.68 +0.54 64 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 9.24 +0.75 64 0 15 0
29OCT26 77.50 C 7.54 8.61 7.54 7.78 +0.50 63 17 17 +17
29OCT26 80.00 C 0.00 0.00 0.00 6.65 +0.43 63 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 5.66 +0.39 63 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 4.83 +0.37 64 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 4.10 +0.32 64 0 167 0
29OCT26 90.00 C 0.00 0.00 0.00 3.48 +0.25 65 0 46 0
29OCT26 92.50 C 0.00 0.00 0.00 2.93 +0.18 65 0 22 0
29OCT26 95.00 C 0.00 0.00 0.00 2.42 +0.14 65 0 30 0
29OCT26 97.50 C 2.38 2.38 2.38 2.00 +0.12 65 34 67 +34
29OCT26 100.00 C 0.00 0.00 0.00 1.64 +0.10 65 0 19 0
29OCT26 102.50 C 0.00 0.00 0.00 1.34 +0.08 65 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 1.06 +0.06 64 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 0.86 +0.05 64 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.70 +0.04 64 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.56 +0.03 64 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.45 +0.02 64 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.37 +0.03 64 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 25.19 - 64 0 0 -
27NOV26 57.50 C 0.00 0.00 0.00 23.08 +0.96 64 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.07 +0.79 65 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.02 +0.56 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.27 +0.70 64 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.59 +0.91 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.08 +0.89 65 0 18 0
27NOV26 72.50 C 0.00 0.00 0.00 12.62 +0.71 65 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 11.03 +0.56 63 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 9.86 +0.55 63 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 8.76 +0.50 63 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 7.77 +0.46 64 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 6.88 +0.41 64 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 6.16 +0.38 65 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 5.45 +0.32 65 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 4.87 +0.32 66 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 4.26 +0.27 65 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 3.73 +0.18 65 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 3.15 +0.14 64 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 2.75 +0.13 65 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 2.39 +0.11 64 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 2.07 +0.09 64 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 1.80 +0.09 65 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 1.56 +0.08 65 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 1.35 +0.06 65 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.16 +0.05 64 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 26.05 - 64 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 24.08 +0.81 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.20 +0.78 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.42 +0.75 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.73 +0.71 64 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 16.86 +0.73 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.52 +0.89 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.07 +0.76 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.77 +0.66 62 0 0 0
30DEC26 77.50 C 11.07 11.07 11.07 11.61 +0.62 62 15 19 +15
30DEC26 80.00 C 10.03 10.03 10.03 10.54 +0.56 63 3 18 +3
30DEC26 82.50 C 0.00 0.00 0.00 9.56 +0.51 63 0 466 0
30DEC26 85.00 C 0.00 0.00 0.00 8.66 +0.47 63 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 7.84 +0.44 63 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 7.11 +0.42 63 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 6.46 +0.43 64 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 5.86 +0.41 64 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 5.21 +0.30 64 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 4.68 +0.28 64 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 4.20 +0.26 64 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.77 +0.24 64 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.38 +0.22 64 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 3.03 +0.20 64 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.71 +0.18 64 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 2.43 +0.17 64 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 2.17 +0.15 64 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 28.50 - 64 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 26.80 +0.74 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.17 +0.71 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.62 +0.88 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.15 +0.66 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.76 +0.63 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.45 +0.83 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.05 +0.64 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.88 +0.70 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.94 +0.79 64 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 14.69 +0.50 63 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 13.81 +0.54 64 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 12.94 +0.51 64 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 12.12 +0.48 64 0 3,118 0
30MAR27 90.00 C 0.00 0.00 0.00 11.51 +0.62 65 0 1,715 0
30MAR27 92.50 C 0.00 0.00 0.00 10.78 +0.58 65 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 10.10 +0.55 65 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 9.35 +0.29 65 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 8.79 +0.38 65 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.30 +0.38 65 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 7.75 +0.30 65 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 7.23 +0.28 65 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 6.64 +0.26 65 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 6.28 +0.26 65 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 5.89 +0.25 65 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 5.49 +0.22 65 0 255 0
29JUN27 55.00 C 0.00 0.00 0.00 30.90 - 65 0 0 -
29JUN27 57.50 C 0.00 0.00 0.00 29.37 +0.74 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.91 +0.72 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.51 +0.70 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.18 +0.68 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.91 +0.65 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.71 +0.63 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 21.56 +0.61 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.48 +0.81 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.44 +0.77 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.46 +0.55 65 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 17.49 +0.55 65 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 16.69 +0.60 66 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 15.81 +0.59 65 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 15.02 +0.48 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 14.42 +0.64 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.75 +0.63 66 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.87 +0.42 65 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 12.36 +0.54 66 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 11.62 +0.39 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 11.05 +0.38 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.50 +0.36 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 9.99 +0.36 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 9.50 +0.34 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 9.03 +0.32 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.59 +0.31 65 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 33.02 - 66 0 0 -
29SEP27 57.50 C 0.00 0.00 0.00 31.61 +0.74 66 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 30.26 +0.72 66 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 28.97 +0.70 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 27.74 +0.69 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 26.56 +0.67 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.43 +0.65 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 24.45 +0.86 66 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 23.34 +0.78 66 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 22.36 +0.75 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 21.44 +0.73 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.59 +0.74 66 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.72 +0.68 66 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.99 +0.71 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.25 +0.63 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 17.55 +0.67 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 16.88 +0.66 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 16.13 +0.35 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.52 +0.45 66 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 14.69 +0.45 66 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 14.10 +0.15 66 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 13.54 +0.43 66 0 0 0
TOTAL CALL 108 27,028 +81
18SEP26 58.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
18SEP26 59.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
18SEP26 60.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 -0.03 84 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.02 -0.04 85 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.05 84 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.04 -0.08 81 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.07 -0.11 82 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.10 -0.15 81 0 1 0
18SEP26 69.00 P 0.00 0.00 0.00 0.15 -0.21 81 0 0 0
18SEP26 70.00 P 0.28 0.28 0.28 0.23 -0.26 81 20 240 0
18SEP26 71.00 P 0.00 0.00 0.00 0.33 -0.32 81 0 60 0
18SEP26 72.00 P 0.00 0.00 0.00 0.47 -0.38 81 0 1 0
18SEP26 73.00 P 0.00 0.00 0.00 0.64 -0.47 81 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.86 -0.52 81 0 21 0
18SEP26 75.00 P 1.00 1.00 1.00 1.13 -0.61 82 2 3 +2
18SEP26 76.00 P 0.00 0.00 0.00 1.45 -0.70 82 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 1.81 -0.79 81 0 30 0
18SEP26 78.00 P 0.00 0.00 0.00 2.24 -0.86 81 0 20 0
18SEP26 79.00 P 0.00 0.00 0.00 2.74 -0.93 82 0 8 0
18SEP26 80.00 P 0.00 0.00 0.00 3.29 -1.00 81 0 10 0
18SEP26 81.00 P 0.00 0.00 0.00 3.91 -1.03 82 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 4.58 -1.04 82 0 11 0
18SEP26 83.00 P 0.00 0.00 0.00 5.24 -0.99 81 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 6.01 -0.99 81 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 6.81 -1.01 81 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 7.64 -1.01 80 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 8.52 -1.01 81 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 9.41 -1.01 80 0 15 0
18SEP26 89.00 P 0.00 0.00 0.00 10.33 -1.00 81 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 11.27 -0.99 81 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 12.22 -0.98 81 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 13.18 -1.15 80 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 14.16 -1.17 81 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 15.14 -0.97 82 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 16.12 -1.13 80 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 17.11 -0.96 79 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 18.11 -0.95 83 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 19.10 -0.96 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 20.10 -1.20 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 21.10 -1.19 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 22.10 -0.95 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 23.10 -0.95 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 24.10 -0.95 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 25.10 -0.95 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 26.10 -0.95 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 27.10 -0.95 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.02 - 73 0 0 -
25SEP26 59.00 P 0.00 0.00 0.00 0.03 - 72 0 0 -
25SEP26 60.00 P 0.00 0.00 0.00 0.04 - 71 0 0 -
25SEP26 61.00 P 0.00 0.00 0.00 0.06 - 71 0 0 -
25SEP26 62.00 P 0.00 0.00 0.00 0.09 - 72 0 0 -
25SEP26 63.00 P 0.00 0.00 0.00 0.12 - 72 0 0 -
25SEP26 64.00 P 0.00 0.00 0.00 0.17 - 72 0 0 -
25SEP26 65.00 P 0.00 0.00 0.00 0.22 - 71 0 0 -
25SEP26 66.00 P 0.00 0.00 0.00 0.30 - 71 0 0 -
25SEP26 67.00 P 0.00 0.00 0.00 0.40 - 71 0 0 -
25SEP26 68.00 P 0.00 0.00 0.00 0.51 - 71 0 0 -
25SEP26 69.00 P 0.00 0.00 0.00 0.66 - 72 0 0 -
25SEP26 70.00 P 0.00 0.00 0.00 0.83 - 72 0 0 -
25SEP26 71.00 P 0.00 0.00 0.00 1.03 - 72 0 0 -
25SEP26 72.00 P 0.00 0.00 0.00 1.27 - 72 0 0 -
25SEP26 73.00 P 0.00 0.00 0.00 1.54 - 72 0 0 -
25SEP26 74.00 P 0.00 0.00 0.00 1.86 - 72 0 0 -
25SEP26 75.00 P 1.81 1.81 1.81 2.19 - 72 7 7 -
25SEP26 76.00 P 0.00 0.00 0.00 2.57 - 72 0 0 -
25SEP26 77.00 P 0.00 0.00 0.00 2.99 - 72 0 0 -
25SEP26 78.00 P 0.00 0.00 0.00 3.46 - 72 0 0 -
25SEP26 79.00 P 0.00 0.00 0.00 3.96 - 72 0 0 -
25SEP26 80.00 P 0.00 0.00 0.00 4.52 - 72 0 0 -
25SEP26 81.00 P 0.00 0.00 0.00 5.13 - 73 0 0 -
25SEP26 82.00 P 0.00 0.00 0.00 5.74 - 72 0 0 -
25SEP26 83.00 P 0.00 0.00 0.00 6.33 - 71 0 0 -
25SEP26 84.00 P 0.00 0.00 0.00 7.04 - 71 0 0 -
25SEP26 85.00 P 0.00 0.00 0.00 7.75 - 71 0 0 -
25SEP26 86.00 P 0.00 0.00 0.00 8.52 - 71 0 0 -
25SEP26 87.00 P 0.00 0.00 0.00 9.30 - 71 0 0 -
25SEP26 88.00 P 0.00 0.00 0.00 10.12 - 71 0 0 -
25SEP26 89.00 P 0.00 0.00 0.00 10.95 - 71 0 0 -
25SEP26 90.00 P 0.00 0.00 0.00 11.82 - 71 0 0 -
25SEP26 91.00 P 0.00 0.00 0.00 12.69 - 71 0 0 -
25SEP26 92.00 P 0.00 0.00 0.00 13.81 - 78 0 0 -
25SEP26 93.00 P 0.00 0.00 0.00 14.72 - 79 0 0 -
25SEP26 94.00 P 0.00 0.00 0.00 15.42 - 71 0 0 -
25SEP26 95.00 P 0.00 0.00 0.00 16.36 - 71 0 0 -
25SEP26 96.00 P 0.00 0.00 0.00 17.54 - 82 0 0 -
25SEP26 97.00 P 0.00 0.00 0.00 18.26 - 71 0 0 -
25SEP26 98.00 P 0.00 0.00 0.00 19.40 - 82 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.02 - 72 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.03 69 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.06 68 0 10 0
29SEP26 62.50 P 0.33 0.35 0.31 0.18 -0.11 68 180 240 +180
29SEP26 65.00 P 0.00 0.00 0.00 0.36 -0.17 68 0 67 0
29SEP26 67.50 P 0.00 0.00 0.00 0.66 -0.25 68 0 282 0
29SEP26 70.00 P 1.19 1.19 1.19 1.11 -0.35 68 15 43 -15
29SEP26 72.50 P 0.00 0.00 0.00 1.74 -0.48 69 0 117 0
29SEP26 75.00 P 2.70 2.70 2.70 2.61 -0.57 69 16 215 -16
29SEP26 77.50 P 3.65 3.87 3.59 3.71 -0.66 69 649 656 +581
29SEP26 80.00 P 4.87 5.13 4.87 4.95 -0.80 68 89 270 +62
29SEP26 82.50 P 0.00 0.00 0.00 6.42 -0.79 68 0 232 0
29SEP26 85.00 P 0.00 0.00 0.00 8.14 -0.84 68 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 10.04 -0.88 68 0 1,145 0
29SEP26 90.00 P 0.00 0.00 0.00 12.08 -0.92 67 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 14.25 -1.37 67 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 16.52 -1.25 68 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 19.03 -1.04 75 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.25 -1.04 68 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.68 -0.95 68 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.13 -0.96 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.61 -0.95 67 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.10 -0.95 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.60 -0.95 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.10 -0.95 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.60 -0.95 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.35 - 65 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 0.56 -0.11 65 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.85 -0.16 65 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.26 -0.19 65 0 1 0
29OCT26 65.00 P 1.95 1.95 1.95 1.78 -0.22 65 22 22 +16
29OCT26 67.50 P 0.00 0.00 0.00 2.44 -0.27 65 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 3.22 -0.34 65 0 118 0
29OCT26 72.50 P 4.16 4.16 4.16 4.14 -0.41 65 2 112 0
29OCT26 75.00 P 5.30 5.30 5.18 5.19 -0.49 65 24 59 0
29OCT26 77.50 P 0.00 0.00 0.00 6.40 -0.56 65 0 64 0
29OCT26 80.00 P 0.00 0.00 0.00 7.76 -0.62 66 0 243 0
29OCT26 82.50 P 0.00 0.00 0.00 9.26 -0.73 66 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 10.90 -0.41 66 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 12.41 -1.06 64 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 14.41 -0.95 66 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 16.36 -0.87 66 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 18.44 -1.10 67 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 20.53 -1.00 68 0 0 0
29OCT26 100.00 P 22.80 22.80 22.80 22.74 -0.94 69 4 4 +4
29OCT26 102.50 P 0.00 0.00 0.00 24.97 -0.91 69 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 27.20 -0.95 69 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.48 -0.99 69 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.79 -0.84 69 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.93 -1.32 64 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.33 -1.29 64 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.75 -1.28 64 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.98 - 65 0 0 -
27NOV26 57.50 P 0.00 0.00 0.00 1.38 -0.15 65 0 10 0
27NOV26 60.00 P 0.00 0.00 0.00 1.87 -0.20 65 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 2.44 -0.26 65 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 3.16 -0.27 65 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 3.99 -0.33 66 0 13 0
27NOV26 70.00 P 0.00 0.00 0.00 4.90 -0.36 66 0 6 0
27NOV26 72.50 P 0.00 0.00 0.00 5.94 -0.46 65 0 15 0
27NOV26 75.00 P 0.00 0.00 0.00 7.07 -0.46 65 0 172 0
27NOV26 77.50 P 0.00 0.00 0.00 8.34 -0.53 65 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 9.72 -0.59 66 0 25 0
27NOV26 82.50 P 0.00 0.00 0.00 11.05 -0.85 65 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 12.73 -0.82 65 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 14.45 -0.90 66 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 16.25 -0.97 66 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 18.09 -0.82 66 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 20.05 -0.93 67 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 22.01 -1.00 67 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 24.22 -0.87 68 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.27 -0.76 68 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 28.01 -1.26 65 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.21 -1.23 65 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 32.44 -1.30 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 34.69 -1.29 64 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.00 -1.39 64 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 39.32 -0.89 64 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.72 - 64 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 2.25 -0.14 64 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.85 -0.18 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.60 -0.18 65 0 0 0
30DEC26 65.00 P 4.39 4.39 4.39 4.41 -0.24 65 15 475 +15
30DEC26 67.50 P 5.28 5.28 5.27 5.31 -0.27 65 30 30 +30
30DEC26 70.00 P 6.28 6.28 6.27 6.29 -0.33 64 30 75 +30
30DEC26 72.50 P 0.00 0.00 0.00 7.39 -0.39 64 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 8.61 -0.44 64 0 73 0
30DEC26 77.50 P 0.00 0.00 0.00 9.93 -0.50 65 0 35 0
30DEC26 80.00 P 0.00 0.00 0.00 11.35 -0.55 65 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 12.86 -0.58 65 0 373 0
30DEC26 85.00 P 0.00 0.00 0.00 14.32 -0.74 64 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 16.07 -0.73 65 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 17.77 -0.87 65 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 19.60 -0.95 65 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 21.48 -0.93 65 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 23.55 -0.89 67 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 25.10 -1.35 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.10 -1.36 64 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.60 -0.93 67 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.29 -1.31 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.43 -0.72 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.60 -0.78 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.84 -0.78 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.09 -0.78 64 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.75 - 64 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 4.65 -0.19 65 0 0 0
30MAR27 60.00 P 5.52 5.52 5.45 5.48 -0.26 65 16 16 +16
30MAR27 62.50 P 0.00 0.00 0.00 6.47 -0.21 65 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 7.43 -0.25 65 0 83 0
30MAR27 67.50 P 0.00 0.00 0.00 8.49 -0.28 65 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 9.63 -0.32 65 0 18 0
30MAR27 72.50 P 0.00 0.00 0.00 10.86 -0.36 65 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 12.17 -0.40 65 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 13.56 -0.44 65 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 15.02 -0.48 65 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 16.55 -0.50 65 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 18.09 -0.60 65 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 19.75 -0.73 65 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 21.42 -0.62 65 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 23.20 -0.60 65 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 25.03 -0.62 66 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 26.55 -1.16 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.44 -1.19 64 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.34 -0.61 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.25 -0.67 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.28 -0.67 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.32 -0.67 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.36 -0.68 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.41 -0.72 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.56 -0.73 64 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.75 - 65 0 0 -
29JUN27 57.50 P 0.00 0.00 0.00 6.70 -0.21 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.70 -0.44 65 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.84 -0.37 66 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 9.91 -0.32 66 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 11.06 -0.39 65 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 12.29 -0.39 65 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 13.59 -0.44 65 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 14.95 -0.45 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 16.38 -0.54 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 17.88 -0.51 65 0 300 0
29JUN27 82.50 P 0.00 0.00 0.00 19.46 -0.47 65 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 21.10 -0.56 66 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 22.77 -0.55 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.30 -0.48 65 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 26.05 -0.49 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 27.81 -0.49 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.58 -0.49 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.37 -0.56 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.29 -0.56 65 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 35.21 -0.56 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 37.13 -0.57 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 39.06 -0.57 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 41.03 -0.63 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.09 -0.63 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.15 -0.64 65 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.54 - 66 0 0 -
29SEP27 57.50 P 0.00 0.00 0.00 8.59 -0.18 66 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.69 -0.15 66 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 10.88 -0.08 66 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.04 -0.13 66 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 13.27 -0.17 66 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.56 -0.21 66 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.90 -0.27 66 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.31 -0.41 66 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.78 -0.44 66 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.29 -0.49 66 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.86 -0.58 66 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 23.54 -0.42 66 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 25.22 -0.59 66 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 26.93 -0.51 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 28.53 -0.46 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 30.32 -0.45 66 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 32.10 -0.46 66 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 33.90 -0.46 66 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 35.70 -0.48 66 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 37.59 -0.53 66 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 39.53 -0.53 66 0 0 0
TOTAL PUT 1,121 25,502 +905
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$ 191.500
18SEP26 149.00 C 0.00 0.00 0.00 42.55 -8.54 68 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 41.56 -8.53 82 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 39.06 -8.54 77 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 36.58 -8.53 80 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 34.10 -8.53 80 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 31.64 -8.52 80 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 29.19 -8.51 79 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 26.78 -8.48 80 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 24.41 -8.43 80 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 22.09 -8.36 80 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 19.83 -8.28 80 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 17.66 -8.15 80 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 15.59 -7.99 80 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 13.64 -7.77 80 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 11.46 -7.87 74 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 9.82 -7.53 76 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 8.33 -7.13 76 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 6.99 -6.29 77 0 0 0
18SEP26 192.50 C 8.32 8.32 8.32 5.80 -5.88 78 8 8 +8
18SEP26 195.00 C 0.00 0.00 0.00 4.75 -5.45 78 0 15 0
18SEP26 197.50 C 0.00 0.00 0.00 3.88 -4.96 79 0 0 0
18SEP26 200.00 C 4.50 4.50 4.50 3.11 -4.50 79 3 5 +3
18SEP26 202.50 C 0.00 0.00 0.00 2.53 -3.97 80 0 0 0
18SEP26 205.00 C 3.06 3.06 3.06 2.00 -3.51 80 4 4 +4
18SEP26 207.50 C 0.00 0.00 0.00 1.58 -3.06 81 0 0 0
18SEP26 210.00 C 1.80 3.00 1.80 1.21 -2.68 81 6 6 +5
18SEP26 212.50 C 0.00 0.00 0.00 0.91 -2.30 80 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.68 -2.04 80 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.50 -1.77 80 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.37 -1.49 80 0 3 0
18SEP26 222.50 C 0.00 0.00 0.00 0.27 -1.23 80 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.19 -1.01 80 0 6 0
18SEP26 227.50 C 0.00 0.00 0.00 0.14 -0.81 81 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.10 -0.65 81 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.07 -0.52 81 0 3 0
18SEP26 235.00 C 0.00 0.00 0.00 0.05 -0.41 81 0 2 0
18SEP26 237.50 C 0.00 0.00 0.00 0.03 -0.32 80 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.02 -0.25 80 0 10 0
18SEP26 242.50 C 0.00 0.00 0.00 0.01 -0.20 78 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.15 81 0 0 0
18SEP26 247.50 C 0.00 0.00 0.00 0.01 -0.11 84 0 15 0
18SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.08 87 0 1 0
18SEP26 252.50 C 0.00 0.00 0.00 0.01 -0.05 89 0 0 0
18SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.04 92 0 0 0
18SEP26 257.50 C 0.00 0.00 0.00 0.01 -0.02 95 0 0 0
18SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.01 98 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 41.87 - 73 0 0 -
25SEP26 152.50 C 0.00 0.00 0.00 39.47 - 74 0 0 -
25SEP26 155.00 C 0.00 0.00 0.00 37.10 - 74 0 0 -
25SEP26 157.50 C 0.00 0.00 0.00 34.76 - 74 0 0 -
25SEP26 160.00 C 0.00 0.00 0.00 32.47 - 74 0 0 -
25SEP26 162.50 C 0.00 0.00 0.00 30.22 - 74 0 0 -
25SEP26 165.00 C 0.00 0.00 0.00 28.03 - 74 0 0 -
25SEP26 167.50 C 0.00 0.00 0.00 25.91 - 74 0 0 -
25SEP26 170.00 C 0.00 0.00 0.00 23.86 - 74 0 0 -
25SEP26 172.50 C 0.00 0.00 0.00 21.88 - 74 0 0 -
25SEP26 175.00 C 0.00 0.00 0.00 19.99 - 74 0 0 -
25SEP26 177.50 C 0.00 0.00 0.00 18.19 - 74 0 0 -
25SEP26 180.00 C 0.00 0.00 0.00 16.48 - 74 0 0 -
25SEP26 182.50 C 0.00 0.00 0.00 14.87 - 74 0 0 -
25SEP26 185.00 C 0.00 0.00 0.00 13.03 - 71 0 0 -
25SEP26 187.50 C 13.95 13.95 13.49 11.60 - 71 30 30 -
25SEP26 190.00 C 12.52 12.52 12.52 10.34 - 71 15 15 -
25SEP26 192.50 C 12.47 12.84 11.19 9.17 - 72 27 27 -
25SEP26 195.00 C 8.83 12.00 8.83 8.10 - 72 10 5 -
25SEP26 197.50 C 0.00 0.00 0.00 7.13 - 72 0 0 -
25SEP26 200.00 C 0.00 0.00 0.00 6.24 - 72 0 0 -
25SEP26 202.50 C 0.00 0.00 0.00 5.44 - 72 0 0 -
25SEP26 205.00 C 0.00 0.00 0.00 4.86 - 74 0 0 -
25SEP26 207.50 C 0.00 0.00 0.00 4.09 - 73 0 0 -
25SEP26 210.00 C 0.00 0.00 0.00 3.57 - 73 0 0 -
25SEP26 212.50 C 0.00 0.00 0.00 3.19 - 74 0 0 -
25SEP26 215.00 C 0.00 0.00 0.00 2.74 - 75 0 0 -
25SEP26 217.50 C 0.00 0.00 0.00 2.34 - 75 0 0 -
25SEP26 220.00 C 0.00 0.00 0.00 1.98 - 74 0 0 -
25SEP26 222.50 C 0.00 0.00 0.00 1.67 - 74 0 0 -
25SEP26 225.00 C 0.00 0.00 0.00 1.41 - 74 0 0 -
25SEP26 227.50 C 0.00 0.00 0.00 1.18 - 74 0 0 -
25SEP26 230.00 C 0.00 0.00 0.00 0.99 - 74 0 0 -
25SEP26 232.50 C 0.00 0.00 0.00 0.82 - 74 0 0 -
25SEP26 235.00 C 0.00 0.00 0.00 0.68 - 74 0 0 -
25SEP26 237.50 C 0.00 0.00 0.00 0.56 - 74 0 0 -
25SEP26 240.00 C 0.00 0.00 0.00 0.47 - 74 0 0 -
25SEP26 242.50 C 0.00 0.00 0.00 0.38 - 74 0 0 -
25SEP26 245.00 C 0.00 0.00 0.00 0.31 - 74 0 0 -
25SEP26 247.50 C 0.00 0.00 0.00 0.26 - 74 0 0 -
25SEP26 250.00 C 0.00 0.00 0.00 0.21 - 74 0 0 -
29SEP26 175.00 C 0.00 0.00 0.00 21.05 -7.44 72 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 19.32 -7.26 72 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 17.68 -7.05 72 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 16.12 -6.84 72 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 14.66 -6.61 72 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 12.94 -6.71 69 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 11.68 -6.43 70 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 10.51 -5.64 70 0 0 0
29SEP26 195.00 C 11.10 11.10 11.10 9.43 -5.39 70 8 8 +8
29SEP26 197.50 C 0.00 0.00 0.00 8.52 -5.04 71 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 7.54 -4.84 70 0 2 0
29SEP26 205.00 C 9.00 9.00 9.00 6.01 -4.23 71 1 6 0
29SEP26 210.00 C 0.00 0.00 0.00 4.75 -3.71 72 0 21 0
29SEP26 215.00 C 2.96 2.96 2.96 3.76 -3.18 72 1 1 0
29SEP26 220.00 C 3.50 3.50 3.50 2.88 -2.82 72 1 181 +1
29SEP26 225.00 C 0.00 0.00 0.00 2.11 -2.31 72 0 2 0
29SEP26 230.00 C 0.00 0.00 0.00 1.57 -2.09 72 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 1.16 -1.73 72 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.85 -1.40 72 0 23 0
29SEP26 245.00 C 0.00 0.00 0.00 0.61 -1.08 72 0 0 0
29SEP26 250.00 C 1.29 1.29 1.29 0.44 -0.85 72 1 29 0
29SEP26 255.00 C 0.00 0.00 0.00 0.31 -0.71 72 0 4 0
29SEP26 260.00 C 0.00 0.00 0.00 0.22 -0.53 72 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.16 -0.40 72 0 2 0
29SEP26 270.00 C 0.00 0.00 0.00 0.11 -0.31 72 0 11 0
29SEP26 275.00 C 0.00 0.00 0.00 0.07 -0.24 71 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 -0.18 71 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 -0.13 73 0 1 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 -0.09 73 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 -0.07 73 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.06 71 0 18 0
29OCT26 175.00 C 0.00 0.00 0.00 29.21 -6.59 76 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 27.78 -6.45 76 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 26.40 -6.30 76 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 25.07 -6.16 76 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 23.08 -6.72 73 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 21.88 -6.54 73 0 30 0
29OCT26 190.00 C 20.95 20.95 20.32 20.74 -6.35 73 50 61 +50
29OCT26 192.50 C 20.26 21.40 19.55 19.64 -5.39 73 70 100 +70
29OCT26 195.00 C 21.30 21.67 19.80 18.59 -5.24 74 46 74 +46
29OCT26 197.50 C 0.00 0.00 0.00 17.58 -5.09 74 0 66 0
29OCT26 200.00 C 0.00 0.00 0.00 16.62 -4.94 74 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 14.83 -4.64 74 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 13.20 -4.34 74 0 57 0
29OCT26 215.00 C 0.00 0.00 0.00 11.72 -4.05 74 0 0 0
29OCT26 220.00 C 10.04 10.04 10.04 10.39 -3.77 74 7 16 0
29OCT26 225.00 C 11.49 11.49 11.00 9.19 -3.50 75 23 23 +23
29OCT26 230.00 C 8.82 8.82 8.82 8.11 -3.29 75 1 18 +1
29OCT26 235.00 C 0.00 0.00 0.00 7.24 -3.19 75 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 6.29 -2.94 75 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 5.65 -2.67 75 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 5.15 -2.29 76 0 1 0
29OCT26 255.00 C 0.00 0.00 0.00 4.38 -2.33 76 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 3.95 -2.03 76 0 1 0
29OCT26 265.00 C 4.33 4.33 4.33 3.35 -1.95 76 40 40 +40
29OCT26 270.00 C 0.00 0.00 0.00 2.92 -1.77 76 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 2.55 -1.47 76 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 2.22 -1.33 76 0 0 0
29OCT26 285.00 C 2.83 2.83 2.83 1.93 -1.20 76 8 8 +8
29OCT26 290.00 C 0.00 0.00 0.00 1.68 -1.08 76 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 1.46 -0.97 76 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 1.27 -0.87 76 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 34.17 -6.06 74 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 33.10 -5.74 75 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 32.05 -5.44 76 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.70 -5.47 75 0 0 0
27NOV26 185.00 C 29.85 29.85 29.85 29.76 -6.21 76 15 15 +15
27NOV26 187.50 C 28.75 28.75 28.75 28.77 -5.92 77 6 6 +6
27NOV26 190.00 C 0.00 0.00 0.00 27.14 -5.31 75 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 26.11 -6.13 76 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 24.98 -6.09 75 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 23.99 -5.05 75 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 23.24 -4.75 76 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 21.25 -4.81 76 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 19.92 -4.34 77 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 18.45 -3.83 77 0 30 0
27NOV26 220.00 C 18.54 18.54 17.31 17.09 -3.93 78 28 64 +28
27NOV26 225.00 C 0.00 0.00 0.00 16.11 -3.45 79 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 14.79 -3.29 79 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 13.57 -3.14 79 0 25 0
27NOV26 240.00 C 0.00 0.00 0.00 12.08 -3.34 78 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 11.07 -3.15 78 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 10.14 -2.96 78 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 9.28 -2.79 78 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 8.49 -2.63 78 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 7.77 -2.46 78 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 7.10 -2.32 78 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 6.49 -2.17 78 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 5.93 -2.03 78 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 5.42 -1.90 78 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 4.95 -1.78 78 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 4.52 -1.66 78 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 4.13 -1.55 78 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 39.01 -6.13 74 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 38.54 -5.30 76 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 37.12 -5.45 75 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 35.77 -5.56 75 0 0 0
30DEC26 185.00 C 35.63 35.63 35.63 34.76 -5.36 75 15 15 +15
30DEC26 187.50 C 0.00 0.00 0.00 33.69 -5.26 76 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 32.30 -5.50 75 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 31.31 -5.37 75 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 30.35 -5.24 75 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 29.41 -5.12 75 0 33 0
30DEC26 200.00 C 0.00 0.00 0.00 28.52 -4.98 76 0 6 0
30DEC26 205.00 C 0.00 0.00 0.00 26.79 -4.72 76 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 25.18 -4.46 76 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 23.64 -4.22 76 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 22.22 -4.03 77 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 20.94 -3.80 77 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 20.07 -3.25 78 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 18.82 -3.55 78 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 17.11 -3.90 77 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 16.47 -3.25 78 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 14.93 -3.58 77 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 13.95 -3.42 77 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 13.03 -3.26 77 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 12.17 -3.12 77 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 11.36 -2.98 77 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 10.61 -2.84 77 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 9.91 -2.70 77 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 9.25 -2.58 77 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 8.64 -2.45 77 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 8.06 -2.34 77 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.53 -2.23 77 0 3 0
30MAR27 175.00 C 0.00 0.00 0.00 50.79 -8.51 76 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 50.66 -7.48 78 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 49.57 -7.42 78 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 47.75 -8.12 77 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 46.52 -8.25 77 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 45.54 -8.15 77 0 0 0
30MAR27 190.00 C 48.04 48.04 48.04 44.56 -8.08 77 15 15 +15
30MAR27 192.50 C 0.00 0.00 0.00 43.61 -7.99 77 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 42.19 -7.41 76 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 41.30 -8.29 76 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 40.46 -6.70 76 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 38.84 -7.00 76 0 0 0
30MAR27 210.00 C 37.62 37.62 37.62 37.62 -5.95 77 15 15 +15
30MAR27 215.00 C 0.00 0.00 0.00 35.80 -6.08 77 0 230 0
30MAR27 220.00 C 0.00 0.00 0.00 34.87 -5.39 78 0 230 0
30MAR27 225.00 C 0.00 0.00 0.00 33.51 -5.19 78 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 32.22 -4.99 79 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 30.92 -4.86 79 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 29.80 -4.60 79 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 28.69 -4.39 79 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 27.85 -3.97 80 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 26.68 -3.93 80 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 24.35 -5.09 77 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 23.46 -4.86 78 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 22.59 -4.66 78 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 21.75 -4.47 78 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 20.97 -4.27 78 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 20.24 -4.05 79 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 19.49 -3.93 79 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 18.81 -3.70 79 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 18.15 -3.59 79 0 8 0
29JUN27 175.00 C 0.00 0.00 0.00 60.98 -5.16 79 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 58.96 -6.14 77 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 58.95 -5.13 79 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 57.96 -5.12 79 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 56.99 -5.10 79 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 55.12 -6.00 78 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 55.11 -5.06 79 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 52.57 -6.67 77 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 51.70 -6.62 77 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 50.84 -6.58 77 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 50.83 -5.70 78 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 48.60 -6.20 77 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 47.12 -6.02 77 0 0 0
29JUN27 215.00 C 48.27 48.27 48.27 45.71 -5.82 78 11 11 +11
29JUN27 220.00 C 46.86 46.86 46.18 44.45 -5.52 78 30 244 +30
29JUN27 225.00 C 0.00 0.00 0.00 43.13 -5.34 78 0 214 0
29JUN27 230.00 C 46.47 46.47 46.47 42.32 -4.70 79 15 15 +15
29JUN27 235.00 C 0.00 0.00 0.00 40.97 -4.65 79 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 39.49 -4.78 79 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 38.37 -4.59 79 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 36.17 -5.53 78 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 35.09 -5.45 78 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 34.92 -4.55 79 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 33.18 -5.28 78 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 32.24 -4.82 78 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 31.37 -4.64 78 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 30.49 -4.60 79 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 29.71 -4.49 79 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 28.88 -4.47 79 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 28.09 -4.42 79 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 27.37 -4.36 79 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 68.96 -7.06 80 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 68.00 -7.02 80 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 67.06 -6.99 80 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 66.14 -6.94 80 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 65.24 -6.90 80 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 62.64 -8.57 77 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 61.84 -8.45 77 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 61.05 -6.25 78 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 60.27 -6.17 78 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 59.51 -6.09 78 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 58.94 -5.82 78 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 57.30 -5.83 78 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 55.90 -5.65 78 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 54.50 -5.52 79 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 53.23 -5.33 79 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 51.97 -5.27 79 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 50.75 -5.21 79 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 49.93 -4.79 80 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 48.66 -6.01 80 0 8 0
29SEP27 245.00 C 0.00 0.00 0.00 47.42 -4.74 80 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 46.23 -4.81 80 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 45.07 -4.89 80 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 43.94 -5.71 80 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 42.85 -5.64 80 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 41.80 -5.56 80 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 40.77 -5.49 80 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 39.78 -5.41 80 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 38.82 -5.34 80 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 37.88 -5.27 80 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 36.98 -5.19 80 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 36.10 -5.12 80 0 0 0
TOTAL CALL 510 2,741 +417
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.02 0.00 83 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.03 0.00 81 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.05 +0.01 80 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.09 +0.02 81 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.14 +0.03 80 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.23 +0.07 80 0 12 0
18SEP26 167.50 P 0.00 0.00 0.00 0.36 +0.12 80 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 0.54 +0.18 80 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 0.78 +0.28 80 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 1.12 +0.43 80 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 1.55 +0.61 80 0 20 0
18SEP26 180.00 P 1.20 1.20 1.20 2.07 +0.79 80 2 17 +2
18SEP26 182.50 P 2.50 2.50 2.50 2.78 +1.04 80 2 2 +2
18SEP26 185.00 P 2.77 2.80 2.34 3.59 +1.30 80 5 2 +1
18SEP26 187.50 P 0.00 0.00 0.00 4.67 +1.78 82 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 5.83 +2.16 82 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 7.13 +2.57 82 0 0 0
18SEP26 195.00 P 5.86 5.86 5.86 8.58 +3.00 83 1 7 +1
18SEP26 197.50 P 0.00 0.00 0.00 10.21 +3.49 84 0 1 0
18SEP26 200.00 P 0.00 0.00 0.00 11.99 +4.04 85 0 6 0
18SEP26 202.50 P 0.00 0.00 0.00 13.47 +4.09 80 0 2 0
18SEP26 205.00 P 0.00 0.00 0.00 15.41 +4.51 80 0 5 0
18SEP26 207.50 P 0.00 0.00 0.00 17.47 +4.93 80 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 19.62 +5.72 80 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 21.83 +6.13 80 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 24.10 +6.47 80 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 26.44 +6.81 80 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 28.81 +7.11 80 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 31.21 +7.35 80 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 33.64 +7.59 80 0 1 0
18SEP26 227.50 P 0.00 0.00 0.00 36.09 +7.76 80 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 38.55 +7.92 79 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 41.03 +8.05 80 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 43.51 +8.16 78 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 46.01 +8.25 82 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 48.50 +8.32 0 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 51.00 +8.38 0 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 53.50 +8.42 0 0 0 0
18SEP26 247.50 P 0.00 0.00 0.00 56.00 +8.45 0 0 0 0
18SEP26 250.00 P 0.00 0.00 0.00 58.50 +8.47 0 0 0 0
18SEP26 252.50 P 0.00 0.00 0.00 61.00 +8.49 0 0 0 0
18SEP26 255.00 P 0.00 0.00 0.00 63.50 +8.49 0 0 0 0
18SEP26 257.50 P 0.00 0.00 0.00 66.00 +8.50 0 0 0 0
18SEP26 260.00 P 0.00 0.00 0.00 68.50 +8.50 0 0 0 0
18SEP26 262.50 P 0.00 0.00 0.00 71.00 +8.50 0 0 0 0
18SEP26 265.00 P 0.00 0.00 0.00 73.50 +8.50 0 0 0 0
25SEP26 150.00 P 0.31 0.31 0.31 0.25 - 74 15 15 -
25SEP26 152.50 P 0.37 0.37 0.37 0.34 - 74 12 12 -
25SEP26 155.00 P 0.00 0.00 0.00 0.47 - 74 0 0 -
25SEP26 157.50 P 0.49 0.49 0.49 0.64 - 74 15 15 -
25SEP26 160.00 P 0.00 0.00 0.00 0.84 - 74 0 0 -
25SEP26 162.50 P 0.76 0.76 0.76 1.09 - 74 15 15 -
25SEP26 165.00 P 0.00 0.00 0.00 1.39 - 74 0 0 -
25SEP26 167.50 P 1.20 1.24 1.20 1.76 - 74 30 30 -
25SEP26 170.00 P 0.00 0.00 0.00 2.21 - 74 0 0 -
25SEP26 172.50 P 0.00 0.00 0.00 2.79 - 75 0 0 -
25SEP26 175.00 P 2.34 2.34 2.34 3.25 - 73 3 3 -
25SEP26 177.50 P 3.30 3.68 3.30 4.12 - 75 4 4 -
25SEP26 180.00 P 0.00 0.00 0.00 4.88 - 74 0 0 -
25SEP26 182.50 P 0.00 0.00 0.00 5.88 - 75 0 0 -
25SEP26 185.00 P 0.00 0.00 0.00 6.92 - 75 0 0 -
25SEP26 187.50 P 0.00 0.00 0.00 8.03 - 75 0 0 -
25SEP26 190.00 P 0.00 0.00 0.00 9.28 - 76 0 0 -
25SEP26 192.50 P 8.96 8.96 8.96 10.60 - 76 4 4 -
25SEP26 195.00 P 0.00 0.00 0.00 12.05 - 76 0 0 -
25SEP26 197.50 P 13.19 13.19 13.19 13.58 - 77 7 7 -
25SEP26 200.00 P 13.40 13.40 13.40 15.08 - 76 8 8 -
25SEP26 202.50 P 0.00 0.00 0.00 16.45 - 74 0 0 -
25SEP26 205.00 P 15.11 16.39 15.11 18.23 - 74 24 24 -
25SEP26 207.50 P 0.00 0.00 0.00 20.05 - 74 0 0 -
25SEP26 210.00 P 0.00 0.00 0.00 21.99 - 74 0 0 -
25SEP26 212.50 P 0.00 0.00 0.00 23.94 - 74 0 0 -
25SEP26 215.00 P 0.00 0.00 0.00 26.02 - 74 0 0 -
25SEP26 217.50 P 0.00 0.00 0.00 28.10 - 74 0 0 -
25SEP26 220.00 P 0.00 0.00 0.00 30.27 - 74 0 0 -
25SEP26 222.50 P 0.00 0.00 0.00 32.47 - 74 0 0 -
25SEP26 225.00 P 0.00 0.00 0.00 34.72 - 74 0 0 -
25SEP26 227.50 P 0.00 0.00 0.00 37.00 - 74 0 0 -
25SEP26 230.00 P 0.00 0.00 0.00 39.44 - 76 0 0 -
25SEP26 232.50 P 0.00 0.00 0.00 42.12 - 83 0 0 -
25SEP26 235.00 P 0.00 0.00 0.00 44.48 - 84 0 0 -
25SEP26 237.50 P 0.00 0.00 0.00 46.85 - 84 0 0 -
25SEP26 240.00 P 0.00 0.00 0.00 49.24 - 85 0 0 -
25SEP26 242.50 P 0.00 0.00 0.00 51.25 - 74 0 0 -
25SEP26 245.00 P 0.00 0.00 0.00 53.69 - 74 0 0 -
25SEP26 247.50 P 0.00 0.00 0.00 56.13 - 74 0 0 -
25SEP26 250.00 P 0.00 0.00 0.00 58.60 - 74 0 0 -
29SEP26 175.00 P 3.79 3.79 3.79 4.41 +1.08 72 2 34 +2
29SEP26 177.50 P 0.00 0.00 0.00 5.16 +1.22 72 0 15 0
29SEP26 180.00 P 4.80 4.80 4.70 6.00 +1.38 72 6 76 +6
29SEP26 182.50 P 0.00 0.00 0.00 7.13 +1.78 73 0 85 0
29SEP26 185.00 P 5.80 5.80 5.80 8.18 +1.98 73 3 29 +3
29SEP26 187.50 P 0.00 0.00 0.00 9.33 +2.27 73 0 2 0
29SEP26 190.00 P 8.94 8.94 8.94 10.26 +2.16 71 5 37 +5
29SEP26 192.50 P 0.00 0.00 0.00 11.89 +2.74 74 0 0 0
29SEP26 195.00 P 10.27 10.27 10.27 13.32 +3.05 74 7 19 0
29SEP26 197.50 P 0.00 0.00 0.00 14.82 +3.26 74 0 32 0
29SEP26 200.00 P 0.00 0.00 0.00 16.47 +3.65 74 0 24 0
29SEP26 205.00 P 0.00 0.00 0.00 19.40 +3.66 72 0 34 0
29SEP26 210.00 P 0.00 0.00 0.00 23.04 +4.09 72 0 88 0
29SEP26 215.00 P 0.00 0.00 0.00 26.93 +5.17 72 0 44 0
29SEP26 220.00 P 0.00 0.00 0.00 31.08 +5.74 72 0 47 0
29SEP26 225.00 P 0.00 0.00 0.00 35.28 +6.04 70 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 40.57 +7.26 80 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 44.89 +6.25 78 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 49.63 +7.71 80 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.29 +6.47 79 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 59.25 +6.69 84 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 64.09 +8.34 85 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 69.02 +8.50 87 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 73.92 +8.58 89 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 78.84 +8.62 91 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 83.50 +8.37 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 88.73 +8.66 94 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 93.68 +8.65 95 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 98.50 +8.49 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 103.62 +8.62 99 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 108.59 +8.59 100 0 0 0
29OCT26 175.00 P 11.60 11.60 11.60 12.23 +2.01 76 1 2 +1
29OCT26 177.50 P 0.00 0.00 0.00 13.28 +2.11 76 0 0 0
29OCT26 180.00 P 13.08 14.00 12.84 14.38 +2.28 76 235 247 +235
29OCT26 182.50 P 14.66 14.66 13.93 15.54 +2.45 76 30 30 +30
29OCT26 185.00 P 16.50 16.50 16.50 16.75 +2.21 76 50 51 +50
29OCT26 187.50 P 0.00 0.00 0.00 18.02 +2.51 76 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 19.29 +2.58 76 0 8 0
29OCT26 192.50 P 0.00 0.00 0.00 21.19 +3.05 78 0 0 0
29OCT26 195.00 P 22.14 22.14 22.14 22.10 +2.98 76 15 15 +15
29OCT26 197.50 P 0.00 0.00 0.00 23.56 +2.81 76 0 1 0
29OCT26 200.00 P 0.00 0.00 0.00 25.07 +3.05 76 0 1 0
29OCT26 205.00 P 0.00 0.00 0.00 28.23 +3.23 76 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 31.61 +3.64 76 0 89 0
29OCT26 215.00 P 0.00 0.00 0.00 35.72 +4.48 79 0 15 0
29OCT26 220.00 P 0.00 0.00 0.00 39.10 +4.43 78 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 42.72 +4.31 78 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 46.19 +4.00 76 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 50.99 +5.02 79 0 10 0
29OCT26 240.00 P 0.00 0.00 0.00 55.35 +6.80 81 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 59.45 +6.93 80 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 64.19 +5.94 83 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 68.68 +6.07 84 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 72.70 +5.73 82 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 77.77 +8.43 86 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 82.36 +8.57 86 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 85.38 +4.78 76 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 90.05 +4.80 76 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 94.80 +7.41 76 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 99.56 +7.54 76 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 104.34 +7.66 76 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 109.18 +7.75 76 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 18.06 +2.19 79 0 1 0
27NOV26 177.50 P 0.00 0.00 0.00 19.27 +2.26 79 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 20.52 +2.37 79 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 21.81 +2.94 79 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 23.15 +3.05 79 0 0 0
27NOV26 187.50 P 23.90 23.90 23.90 24.53 +3.16 79 15 15 +15
27NOV26 190.00 P 0.00 0.00 0.00 26.05 +3.38 80 0 2 0
27NOV26 192.50 P 26.76 26.76 26.76 27.50 +3.12 80 15 15 +15
27NOV26 195.00 P 28.25 28.84 28.25 28.84 +3.12 79 45 15 +15
27NOV26 197.50 P 0.00 0.00 0.00 30.17 +3.10 79 0 1 0
27NOV26 200.00 P 31.48 31.48 31.48 31.57 +3.29 79 7 7 +7
27NOV26 205.00 P 0.00 0.00 0.00 34.83 +3.31 79 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 38.32 +3.71 80 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 41.70 +3.96 80 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 45.23 +4.01 80 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 49.17 +4.47 81 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 52.96 +4.77 81 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 56.13 +4.15 80 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 60.44 +4.63 81 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 64.46 +4.81 81 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 68.84 +5.20 82 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 73.00 +5.22 83 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 77.26 +5.34 83 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 81.91 +5.83 85 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 86.44 +8.35 85 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 91.01 +8.64 86 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 95.48 +6.23 87 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 99.96 +9.02 88 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 104.12 +8.72 86 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 108.78 +8.89 87 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 113.28 +8.90 87 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.74 +2.03 78 0 3 0
30DEC26 177.50 P 0.00 0.00 0.00 24.03 +2.15 79 0 2 0
30DEC26 180.00 P 0.00 0.00 0.00 25.36 +2.31 79 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 26.73 +3.08 79 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 28.13 +3.18 79 0 14 0
30DEC26 187.50 P 0.00 0.00 0.00 29.57 +3.27 79 0 1 0
30DEC26 190.00 P 0.00 0.00 0.00 31.04 +3.36 79 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 32.53 +3.09 79 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.07 +3.09 80 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 35.52 +3.17 79 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.69 +2.91 78 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 40.04 +3.11 79 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 43.10 +3.01 79 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 46.38 +3.13 78 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 50.50 +3.92 80 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 53.51 +3.40 79 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 57.86 +4.22 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 61.68 +4.49 81 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 64.95 +5.80 80 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 69.53 +6.62 82 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 73.19 +4.51 81 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 76.97 +4.40 81 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 81.39 +4.82 82 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 85.85 +5.10 83 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 90.18 +5.25 83 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 94.31 +7.78 83 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 99.04 +8.43 85 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 103.40 +8.55 85 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 107.81 +5.67 85 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 112.26 +8.79 85 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 116.73 +8.94 86 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.46 +1.84 80 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 34.86 +1.99 80 0 1 0
30MAR27 180.00 P 35.49 35.49 35.49 36.30 +1.77 80 1 1 +1
30MAR27 182.50 P 0.00 0.00 0.00 37.76 +1.80 80 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.25 +1.86 80 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 40.75 +1.91 80 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 42.35 +2.03 81 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 43.88 +2.06 81 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 45.42 +2.07 81 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 46.77 +1.88 80 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 48.41 +2.09 80 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 51.60 +1.94 80 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 54.98 +2.02 81 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 58.28 +2.23 81 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 61.95 +2.55 81 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 64.01 +2.41 78 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.23 +3.36 81 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 72.96 +3.65 82 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 76.79 +4.56 82 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 78.43 +0.62 78 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 82.29 +0.55 78 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 88.20 +5.22 82 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 90.01 +3.15 78 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 93.89 +3.16 78 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 97.77 +3.16 78 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 101.86 +3.37 78 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 106.00 +3.62 78 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 110.14 +3.86 78 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 114.28 +3.94 78 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 118.44 +3.95 78 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 122.60 +3.96 78 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 41.99 +2.63 81 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 43.47 +2.66 81 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 44.96 +1.42 81 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 46.47 +1.44 81 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 48.00 +2.82 81 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 49.55 +1.52 81 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 51.06 +1.52 81 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 52.64 +1.60 81 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 54.32 +1.78 82 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 55.54 +1.49 81 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 57.22 +1.64 81 0 215 0
29JUN27 205.00 P 61.27 61.27 61.27 59.28 +0.32 79 15 15 +15
29JUN27 210.00 P 0.00 0.00 0.00 62.56 +0.22 79 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 65.84 +0.12 79 0 0 0
29JUN27 220.00 P 70.07 70.07 70.07 69.68 +0.56 80 30 215 0
29JUN27 225.00 P 73.62 73.62 73.62 73.49 +1.26 80 30 245 +30
29JUN27 230.00 P 0.00 0.00 0.00 76.34 +2.62 79 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 79.96 +2.68 79 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 83.59 +2.68 79 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 87.22 +2.68 79 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 90.86 +2.68 79 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 94.57 +2.75 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 98.50 +3.03 79 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 102.43 +3.29 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 106.36 +3.40 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 110.30 +3.40 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 114.24 +3.40 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 118.19 +3.40 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 122.16 +3.42 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 126.23 +3.54 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 130.43 +3.78 79 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 49.20 +1.64 82 0 6 0
29SEP27 177.50 P 0.00 0.00 0.00 50.73 +3.06 82 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 52.27 +3.10 82 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 53.81 +2.01 82 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 55.35 +1.97 82 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 56.89 +1.91 82 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 58.44 +1.87 82 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 60.07 +1.71 82 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 61.79 +1.96 82 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 62.90 +1.44 82 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 64.60 +1.57 82 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 68.02 +1.53 82 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 71.47 +1.53 82 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 73.40 -0.01 80 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 76.76 -0.11 80 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 80.15 +2.15 80 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 83.80 +2.42 80 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 87.48 +2.70 80 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 91.17 +2.77 80 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 94.86 +2.76 80 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 98.56 +2.77 80 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 102.27 +2.78 80 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 105.98 +2.78 80 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 109.71 +2.80 80 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 113.66 +3.03 80 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 117.64 +3.28 80 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 121.63 +3.48 80 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 125.62 +3.48 80 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 129.62 +3.48 80 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 133.62 +3.49 80 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 137.63 +3.50 80 0 0 0
TOTAL PUT 659 2,889 +451
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$ 2.220
29SEP26 1.60 C 0.00 0.00 0.00 0.63 -0.02 99 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.58 -0.02 91 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.53 -0.01 83 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.48 -0.03 75 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.44 -0.02 84 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.39 -0.02 75 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.34 -0.02 67 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.30 -0.02 69 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.25 -0.02 60 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.18 -0.01 61 0 0 0
29SEP26 2.20 C 0.10 0.10 0.10 0.11 -0.02 55 60 78 +60
29SEP26 2.30 C 0.06 0.06 0.06 0.06 -0.02 51 75 77 +25
29SEP26 2.40 C 0.00 0.00 0.00 0.04 -0.01 56 0 556 0
29SEP26 2.50 C 0.00 0.00 0.00 0.03 0.00 63 0 526 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 -0.01 55 0 642 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 65 0 780 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 74 0 330 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 82 0 655 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 90 0 259 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 97 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 104 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 111 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 124 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 130 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 136 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 141 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 157 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 162 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 171 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 175 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 184 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 188 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 192 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 196 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 205 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 214 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 222 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 230 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 237 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 244 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 251 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 258 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 264 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 270 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 275 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 281 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.66 -0.02 82 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.61 -0.02 76 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.57 -0.02 77 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.52 -0.02 71 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.48 -0.02 70 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.44 -0.02 69 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.40 -0.02 67 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.36 -0.03 65 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.33 -0.02 66 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.27 -0.02 66 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.21 -0.02 63 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.16 -0.02 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.12 -0.02 60 0 8 0
29OCT26 2.50 C 0.00 0.00 0.00 0.09 -0.02 59 0 30 0
29OCT26 2.60 C 0.00 0.00 0.00 0.08 -0.01 64 0 83 0
29OCT26 2.70 C 0.00 0.00 0.00 0.06 0.00 64 0 50 0
29OCT26 2.80 C 0.00 0.00 0.00 0.05 0.00 66 0 37 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 0.00 67 0 53 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 0.00 67 0 339 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 0.00 65 0 85 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.66 - 81 0 0 -
27NOV26 1.70 C 0.00 0.00 0.00 0.62 -0.02 80 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.58 -0.02 78 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.55 -0.02 79 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.51 -0.02 77 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.48 -0.02 77 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.45 -0.02 77 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.42 -0.02 76 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.36 -0.02 75 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.30 -0.02 71 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.26 -0.02 72 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.22 -0.02 71 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.19 -0.01 72 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.16 -0.01 71 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.14 0.00 73 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.11 -0.01 70 0 33 0
27NOV26 2.90 C 0.00 0.00 0.00 0.10 0.00 72 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.08 -0.01 71 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.07 -0.01 72 0 102 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 0.00 72 0 103 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 0.00 72 0 150 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 0.00 71 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.76 -0.01 88 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.72 -0.02 86 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.69 -0.01 86 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.65 -0.02 84 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.62 -0.02 84 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.59 -0.02 84 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.56 -0.02 83 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.53 -0.02 83 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.50 -0.02 82 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.45 -0.02 81 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.39 -0.02 78 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.35 -0.02 78 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.31 -0.01 77 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.28 -0.01 78 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.25 -0.01 78 0 140 0
30DEC26 2.70 C 0.00 0.00 0.00 0.22 -0.01 77 0 46 0
30DEC26 2.80 C 0.19 0.19 0.19 0.20 -0.01 78 56 122 +56
30DEC26 2.90 C 0.00 0.00 0.00 0.18 -0.01 79 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.16 -0.01 79 0 618 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 0.00 80 0 134 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 0.00 79 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 -0.01 78 0 319 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 0.00 78 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 0.00 79 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 0.00 79 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 0.00 78 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 77 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 0.00 76 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 74 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 0.88 -0.02 90 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.85 -0.02 90 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.83 -0.01 91 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.80 -0.02 90 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.77 -0.02 89 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.75 -0.02 90 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.73 -0.01 91 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.72 -0.01 93 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.69 -0.01 92 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.64 -0.01 90 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.60 -0.02 90 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.55 -0.03 88 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.51 -0.02 87 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.48 -0.02 87 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.45 -0.02 87 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 -0.01 89 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 -0.01 88 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 -0.01 89 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 -0.01 89 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 -0.01 89 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 -0.01 89 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 -0.01 89 0 21 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 -0.01 89 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 -0.01 90 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 -0.01 89 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 0.00 90 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 -0.01 88 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 -0.01 89 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.01 89 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 -0.01 89 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.01 89 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.01 89 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 -0.01 89 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 -0.01 89 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 -0.01 88 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 -0.01 88 0 44 0
29JUN27 1.60 C 0.00 0.00 0.00 1.01 -0.01 97 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.98 -0.02 96 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.96 -0.02 96 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.94 -0.01 97 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.91 -0.02 95 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.89 -0.02 96 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.87 -0.02 96 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.85 -0.03 96 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.83 -0.01 96 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.80 +0.01 97 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.76 -0.02 96 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.73 -0.01 96 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 0.68 -0.01 94 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.65 -0.01 94 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.62 -0.01 93 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.61 -0.01 96 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.57 -0.01 94 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 -0.01 94 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.54 -0.01 96 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.52 -0.01 96 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 -0.01 96 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 -0.01 96 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.46 -0.01 96 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 -0.02 96 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.41 -0.02 94 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.40 -0.01 95 0 136 0
29SEP27 1.65 C 0.00 0.00 0.00 1.07 - 96 0 0 -
29SEP27 1.70 C 0.00 0.00 0.00 1.05 -0.02 97 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.03 -0.02 97 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.01 -0.02 96 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.99 -0.02 96 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.95 -0.02 93 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.92 -0.02 92 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.90 -0.02 92 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.87 -0.02 92 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.84 -0.02 93 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.81 -0.02 93 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.78 -0.02 93 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.75 -0.02 93 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.73 -0.02 93 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.70 -0.02 93 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.68 -0.02 93 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.66 -0.02 94 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.65 -0.02 95 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.64 -0.01 96 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.62 -0.01 96 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.60 -0.01 96 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.58 -0.01 96 0 31 0
TOTAL CALL 191 14,820 +141
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 3,040 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 53 0 14 0
29SEP26 2.10 P 0.09 0.09 0.09 0.05 +0.01 56 11 418 0
29SEP26 2.20 P 0.07 0.08 0.07 0.09 +0.01 56 68 1,130 -15
29SEP26 2.30 P 0.00 0.00 0.00 0.14 +0.01 52 0 775 0
29SEP26 2.40 P 0.00 0.00 0.00 0.21 0.00 51 0 775 0
29SEP26 2.50 P 0.00 0.00 0.00 0.31 +0.02 65 0 307 0
29SEP26 2.60 P 0.00 0.00 0.00 0.39 +0.01 58 0 162 0
29SEP26 2.70 P 0.00 0.00 0.00 0.49 +0.01 68 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.59 +0.01 77 0 684 0
29SEP26 2.90 P 0.00 0.00 0.00 0.68 +0.02 0 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.78 +0.02 0 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.88 +0.01 0 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.98 +0.01 0 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 1.08 +0.02 0 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.18 +0.02 0 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.28 +0.02 0 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.38 +0.02 0 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.48 +0.02 0 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.58 +0.02 0 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.68 +0.02 0 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.78 +0.02 0 0 19 -1
29SEP26 4.10 P 0.00 0.00 0.00 1.88 +0.02 0 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 -34
29SEP26 4.30 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.28 +0.02 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.03 +0.02 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.28 +0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.53 +0.02 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.28 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.53 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.78 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 5.03 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.53 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 -0.01 62 0 30 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 -0.01 63 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 -0.01 63 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 0.00 66 0 150 0
29OCT26 1.95 P 0.09 0.09 0.09 0.08 0.00 64 10 120 +10
29OCT26 2.00 P 0.00 0.00 0.00 0.10 0.00 65 0 731 0
29OCT26 2.10 P 0.00 0.00 0.00 0.14 0.00 65 0 44 0
29OCT26 2.20 P 0.00 0.00 0.00 0.18 +0.01 62 0 96 0
29OCT26 2.30 P 0.00 0.00 0.00 0.23 0.00 60 0 116 0
29OCT26 2.40 P 0.00 0.00 0.00 0.30 +0.01 62 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.37 +0.01 62 0 19 0
29OCT26 2.60 P 0.00 0.00 0.00 0.45 +0.01 63 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.54 +0.01 67 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.63 +0.01 69 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.72 +0.01 71 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.81 +0.02 71 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.91 +0.02 77 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.00 +0.01 75 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.10 +0.02 80 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.19 +0.01 75 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.07 - 77 0 0 -
27NOV26 1.70 P 0.00 0.00 0.00 0.08 0.00 76 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.09 0.00 74 0 130 0
27NOV26 1.80 P 0.00 0.00 0.00 0.11 +0.01 76 0 150 0
27NOV26 1.85 P 0.00 0.00 0.00 0.12 0.00 74 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.14 0.00 74 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.16 +0.01 74 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.18 0.00 74 0 752 0
27NOV26 2.10 P 0.00 0.00 0.00 0.23 +0.01 75 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.28 +0.01 75 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.33 +0.01 72 0 95 0
27NOV26 2.40 P 0.00 0.00 0.00 0.39 +0.01 72 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.46 +0.02 73 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.52 0.00 70 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.60 +0.02 71 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.68 +0.02 71 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.77 +0.02 74 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.86 +0.02 75 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.96 +0.03 80 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.05 +0.03 81 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.14 +0.02 82 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.24 +0.02 86 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.11 +0.01 82 0 10 0
30DEC26 1.65 P 0.12 0.12 0.12 0.12 0.00 81 1 1 +1
30DEC26 1.70 P 0.00 0.00 0.00 0.14 +0.01 82 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 +0.01 82 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.17 0.00 80 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.19 0.00 80 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.22 +0.01 82 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.24 +0.01 81 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.26 0.00 81 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.32 +0.01 83 0 365 0
30DEC26 2.20 P 0.00 0.00 0.00 0.37 +0.01 82 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.42 +0.01 80 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.48 +0.01 79 0 351 0
30DEC26 2.50 P 0.00 0.00 0.00 0.54 0.00 78 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.61 +0.01 78 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.69 +0.01 80 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.77 +0.02 81 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.85 +0.02 81 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.92 +0.01 79 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 1.01 +0.02 81 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 1.09 +0.02 80 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.20 +0.04 86 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.29 +0.02 87 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.38 +0.02 88 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.47 +0.01 88 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.57 +0.02 91 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.66 +0.02 91 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.76 +0.03 94 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.85 +0.02 93 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.94 +0.01 93 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 2.04 +0.02 95 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.13 +0.02 94 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.23 +0.02 96 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.33 +0.03 98 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.43 +0.03 100 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.52 +0.02 99 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.61 +0.01 96 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.71 +0.02 98 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.24 0.00 91 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.26 0.00 91 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.29 +0.01 93 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.31 0.00 92 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.34 +0.01 93 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.36 0.00 92 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.39 0.00 92 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.42 +0.01 93 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.45 +0.01 93 0 1,170 0
30MAR27 2.10 P 0.00 0.00 0.00 0.50 0.00 92 0 271 0
30MAR27 2.20 P 0.00 0.00 0.00 0.56 0.00 92 0 101 0
30MAR27 2.30 P 0.00 0.00 0.00 0.63 +0.01 93 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.69 0.00 92 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.76 0.00 93 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.82 -0.01 91 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.89 +0.01 91 0 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.95 0.00 89 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 1.02 -0.02 89 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.11 0.00 90 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.19 +0.02 91 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.24 0.00 86 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.33 0.00 88 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.41 -0.01 87 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.51 +0.01 90 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.60 +0.02 91 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.68 +0.01 90 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.77 +0.02 91 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.85 +0.01 90 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.93 0.00 88 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 2.02 +0.02 88 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.12 +0.03 90 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.21 +0.02 91 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.31 +0.02 93 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.41 +0.03 94 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.50 +0.02 94 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.60 +0.02 96 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.36 0.00 98 0 228 0
29JUN27 1.65 P 0.00 0.00 0.00 0.39 +0.01 98 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.42 +0.01 99 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.44 0.00 98 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.47 0.00 98 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.50 +0.01 99 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.53 +0.01 99 0 75 0
29JUN27 1.95 P 0.00 0.00 0.00 0.56 +0.01 99 0 51 0
29JUN27 2.00 P 0.00 0.00 0.00 0.59 0.00 99 0 15 0
29JUN27 2.10 P 0.00 0.00 0.00 0.65 0.00 98 0 89 0
29JUN27 2.20 P 0.00 0.00 0.00 0.70 +0.01 97 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.76 0.00 96 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.86 +0.01 100 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.93 +0.01 100 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.97 +0.01 96 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 1.04 +0.01 96 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.12 +0.01 97 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.19 +0.01 96 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.27 0.00 97 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.34 -0.01 96 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.42 -0.03 96 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.50 +0.01 96 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.58 +0.01 96 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.66 +0.01 96 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.74 +0.01 96 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.82 0.00 96 0 22 0
29SEP27 1.65 P 0.00 0.00 0.00 0.47 - 99 0 0 -
29SEP27 1.70 P 0.60 0.60 0.60 0.49 0.00 97 90 100 +90
29SEP27 1.75 P 0.62 0.62 0.62 0.52 0.00 98 10 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.55 0.00 98 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.58 0.00 98 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.61 0.00 98 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.65 0.00 99 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.68 0.00 99 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.74 0.00 98 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.81 0.00 99 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.88 0.00 99 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.95 0.00 99 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 1.02 0.00 99 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.06 0.00 95 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.14 +0.01 96 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.25 +0.01 100 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.32 0.00 100 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.39 0.00 99 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.47 +0.03 99 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.52 +0.01 96 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.59 0.00 95 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.68 +0.01 96 0 0 0
TOTAL PUT 190 53,591 +51
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$ 30.680
18SEP26 21.50 C 0.00 0.00 0.00 9.19 -0.72 123 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 8.69 -0.66 115 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 8.19 -0.66 107 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 7.69 -0.66 99 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 7.19 -0.66 92 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 6.69 -0.66 84 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 6.19 -0.66 77 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 5.69 -0.66 70 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 5.19 -0.67 63 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 4.69 -0.67 57 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 4.19 -0.67 50 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 3.70 -0.67 58 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 3.22 -0.66 60 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 2.74 -0.66 57 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 2.29 -0.64 58 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 1.82 -0.67 52 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 1.44 -0.63 54 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 1.11 -0.54 56 0 0 0
18SEP26 30.50 C 0.87 0.87 0.81 0.83 -0.48 57 3 3 +3
18SEP26 31.00 C 0.00 0.00 0.00 0.60 -0.43 57 0 16 0
18SEP26 31.50 C 0.53 0.53 0.53 0.42 -0.35 58 7 26 0
18SEP26 32.00 C 0.34 0.40 0.34 0.28 -0.29 58 30 250 0
18SEP26 32.50 C 0.19 0.29 0.19 0.18 -0.23 58 18 41 +2
18SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.17 58 0 256 0
18SEP26 33.50 C 0.00 0.00 0.00 0.08 -0.12 61 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.09 61 0 92 0
18SEP26 34.50 C 0.00 0.00 0.00 0.03 -0.06 62 0 52 0
18SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.04 63 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.03 62 0 7 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 30 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 9.20 - 67 0 0 -
25SEP26 22.00 C 0.00 0.00 0.00 8.70 - 57 0 0 -
25SEP26 22.50 C 0.00 0.00 0.00 8.20 - 0 0 0 -
25SEP26 23.00 C 0.00 0.00 0.00 7.70 - 0 0 0 -
25SEP26 23.50 C 0.00 0.00 0.00 7.20 - 0 0 0 -
25SEP26 24.00 C 0.00 0.00 0.00 6.70 - 0 0 0 -
25SEP26 24.50 C 0.00 0.00 0.00 6.21 - 56 0 0 -
25SEP26 25.00 C 0.00 0.00 0.00 5.77 - 73 0 0 -
25SEP26 25.50 C 0.00 0.00 0.00 5.22 - 52 0 0 -
25SEP26 26.00 C 0.00 0.00 0.00 4.73 - 51 0 0 -
25SEP26 26.50 C 0.00 0.00 0.00 4.25 - 51 0 0 -
25SEP26 27.00 C 0.00 0.00 0.00 3.78 - 51 0 0 -
25SEP26 27.50 C 0.00 0.00 0.00 3.33 - 51 0 0 -
25SEP26 28.00 C 0.00 0.00 0.00 2.90 - 51 0 0 -
25SEP26 28.50 C 0.00 0.00 0.00 2.49 - 51 0 0 -
25SEP26 29.00 C 0.00 0.00 0.00 2.11 - 51 0 0 -
25SEP26 29.50 C 0.00 0.00 0.00 1.76 - 51 0 0 -
25SEP26 30.00 C 1.30 1.59 1.30 1.49 - 53 45 45 -
25SEP26 30.50 C 1.14 1.34 1.14 1.21 - 53 105 105 -
25SEP26 31.00 C 0.88 1.13 0.88 0.96 - 52 114 114 -
25SEP26 31.50 C 0.80 0.80 0.80 0.75 - 52 12 12 -
25SEP26 32.00 C 0.00 0.00 0.00 0.58 - 52 0 0 -
25SEP26 32.50 C 0.41 0.45 0.41 0.44 - 52 30 30 -
25SEP26 33.00 C 0.00 0.00 0.00 0.33 - 52 0 0 -
25SEP26 33.50 C 0.00 0.00 0.00 0.24 - 51 0 0 -
25SEP26 34.00 C 0.00 0.00 0.00 0.18 - 52 0 0 -
25SEP26 34.50 C 0.00 0.00 0.00 0.13 - 52 0 0 -
25SEP26 35.00 C 0.00 0.00 0.00 0.09 - 52 0 0 -
25SEP26 35.50 C 0.00 0.00 0.00 0.06 - 51 0 0 -
25SEP26 36.00 C 0.00 0.00 0.00 0.04 - 51 0 0 -
25SEP26 36.50 C 0.00 0.00 0.00 0.03 - 52 0 0 -
25SEP26 37.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
25SEP26 37.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
25SEP26 38.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 38.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 39.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 39.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 40.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
25SEP26 40.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
25SEP26 41.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
25SEP26 41.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 9.70 -0.66 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.70 -0.67 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.70 -0.67 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.70 -0.67 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.77 -0.69 68 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.73 -0.66 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.79 -0.65 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.91 -0.62 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.13 -0.58 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.51 -0.48 51 0 44 0
29SEP26 31.00 C 0.00 0.00 0.00 1.01 -0.43 51 0 230 0
29SEP26 32.00 C 0.00 0.00 0.00 0.63 -0.34 51 0 216 0
29SEP26 33.00 C 0.00 0.00 0.00 0.38 -0.24 51 0 106 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 -0.18 50 0 69 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 -0.10 51 0 125 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.07 50 0 75 0
29SEP26 37.00 C 0.08 0.08 0.08 0.03 -0.04 50 49 122 +49
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 100 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 9.70 -0.66 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.70 -0.67 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.71 -0.72 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.75 -0.76 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.81 -0.72 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.95 -0.61 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.16 -0.57 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.46 -0.52 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.85 -0.47 53 0 0 0
29OCT26 30.00 C 2.25 2.60 2.25 2.28 -0.46 51 3 2 +2
29OCT26 31.00 C 0.00 0.00 0.00 1.85 -0.35 52 0 56 0
29OCT26 32.00 C 0.00 0.00 0.00 1.48 -0.38 52 0 254 0
29OCT26 33.00 C 0.00 0.00 0.00 1.19 -0.29 52 0 10 0
29OCT26 34.00 C 0.00 0.00 0.00 0.94 -0.25 52 0 48 0
29OCT26 35.00 C 0.74 0.74 0.74 0.75 -0.19 53 2 2 +2
29OCT26 36.00 C 0.00 0.00 0.00 0.58 -0.15 53 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.45 -0.11 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.34 -0.09 53 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.25 -0.08 53 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.19 -0.06 53 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 0.14 -0.05 53 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.10 -0.04 53 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 104 0
27NOV26 21.00 C 0.00 0.00 0.00 9.71 -0.65 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.73 -0.64 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.79 -0.69 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.07 -0.44 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.25 -0.38 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.50 -0.40 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.68 -0.50 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.07 -0.45 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.44 -0.50 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.95 -0.43 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.53 -0.38 52 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 2.15 -0.35 52 0 130 0
27NOV26 33.00 C 0.00 0.00 0.00 1.83 -0.30 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.54 -0.28 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.31 -0.25 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.11 -0.22 53 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.94 -0.17 54 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.78 -0.15 54 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.63 -0.14 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.53 -0.11 54 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.44 -0.07 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.36 -0.08 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.29 -0.06 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.24 -0.05 54 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.19 -0.05 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 9.76 -0.75 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.86 -0.63 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.19 -0.45 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.45 -0.38 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.71 -0.37 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.03 -0.33 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.23 -0.46 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.66 -0.44 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.05 -0.48 52 0 0 0
30DEC26 30.00 C 3.45 3.45 3.45 3.57 -0.45 52 15 15 -15
30DEC26 31.00 C 3.03 3.03 3.03 3.15 -0.41 52 15 18 +15
30DEC26 32.00 C 0.00 0.00 0.00 2.76 -0.39 52 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.42 -0.35 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.12 -0.32 53 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.87 -0.27 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.64 -0.24 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.43 -0.22 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.24 -0.21 54 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 1.09 -0.14 54 0 45 0
30DEC26 40.00 C 0.98 0.98 0.98 0.93 -0.14 54 4 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.81 -0.11 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.70 -0.10 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.61 -0.10 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.53 -0.08 54 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 -0.08 54 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 10.34 -0.53 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.59 -0.52 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.90 -0.49 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.23 -0.46 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.60 -0.44 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.01 -0.41 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.46 -0.40 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.93 -0.40 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.50 -0.30 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.03 -0.28 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.62 -0.27 54 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 4.11 -0.38 53 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 3.76 -0.36 53 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 3.44 -0.33 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.15 -0.31 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 2.88 -0.29 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.64 -0.27 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.44 -0.23 54 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 2.23 -0.20 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.04 -0.13 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.85 -0.13 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.68 -0.10 54 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.54 -0.10 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.40 -0.09 54 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.30 -0.09 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.02 -0.46 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.34 -0.45 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.70 -0.41 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.09 -0.39 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.51 -0.36 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.98 -0.32 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.45 -0.32 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.97 -0.27 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.52 -0.26 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.07 -0.26 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.68 -0.21 54 0 0 0
29JUN27 32.00 C 5.45 5.45 5.45 5.20 -0.31 53 15 15 +15
29JUN27 33.00 C 0.00 0.00 0.00 4.85 -0.28 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.53 -0.33 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.22 -0.33 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.95 -0.31 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.69 -0.28 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.47 -0.24 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.26 -0.20 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.03 -0.19 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.83 -0.15 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.65 -0.14 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.47 -0.06 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.29 -0.05 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.14 -0.03 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.60 -0.61 53 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.97 -0.58 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.37 -0.59 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.78 -0.59 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.26 -0.52 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.74 -0.48 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.18 -0.60 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.70 -0.47 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.23 -0.47 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.77 -0.51 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.46 -0.40 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.99 -0.50 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.64 -0.50 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.32 -0.53 52 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 5.03 -0.45 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.75 -0.50 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.48 -0.48 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.38 -0.23 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.11 -0.30 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.88 -0.37 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.65 -0.37 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.43 -0.32 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.26 -0.31 53 0 0 0
TOTAL CALL 467 3,947 +73
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.06 +0.01 60 0 10 0
18SEP26 28.50 P 0.15 0.15 0.11 0.11 +0.03 60 23 23 +23
18SEP26 29.00 P 0.18 0.18 0.18 0.19 +0.05 60 17 34 +17
18SEP26 29.50 P 0.39 0.39 0.31 0.30 +0.08 59 20 27 +20
18SEP26 30.00 P 0.48 0.48 0.41 0.47 +0.13 60 28 28 +28
18SEP26 30.50 P 0.70 0.70 0.63 0.69 +0.19 60 22 63 +22
18SEP26 31.00 P 0.00 0.00 0.00 0.95 +0.24 60 0 15 0
18SEP26 31.50 P 0.00 0.00 0.00 1.28 +0.32 62 0 15 0
18SEP26 32.00 P 0.00 0.00 0.00 1.65 +0.40 63 0 15 0
18SEP26 32.50 P 0.00 0.00 0.00 2.06 +0.46 66 0 10 0
18SEP26 33.00 P 0.00 0.00 0.00 2.43 +0.49 59 0 13 0
18SEP26 33.50 P 0.00 0.00 0.00 2.88 +0.54 58 0 13 0
18SEP26 34.00 P 0.00 0.00 0.00 3.35 +0.57 58 0 251 0
18SEP26 34.50 P 0.00 0.00 0.00 3.84 +0.61 60 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 4.33 +0.63 61 0 1 0
18SEP26 35.50 P 0.00 0.00 0.00 4.82 +0.64 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 5.32 +0.65 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 5.82 +0.66 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 6.32 +0.66 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 6.82 +0.64 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 7.32 +0.66 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 7.82 +0.66 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 8.32 +0.66 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 8.82 +0.66 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 9.32 +0.66 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 9.82 +0.66 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 10.32 +0.66 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 10.82 +0.66 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 11.32 +0.66 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 11.82 +0.66 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 12.32 +0.66 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 12.82 +0.66 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 13.32 +0.66 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
25SEP26 22.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
25SEP26 22.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
25SEP26 23.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 23.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 24.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 24.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
25SEP26 25.00 P 0.00 0.00 0.00 0.02 - 53 0 0 -
25SEP26 25.50 P 0.00 0.00 0.00 0.04 - 54 0 0 -
25SEP26 26.00 P 0.09 0.09 0.09 0.06 - 53 15 15 -
25SEP26 26.50 P 0.00 0.00 0.00 0.09 - 52 0 0 -
25SEP26 27.00 P 0.20 0.20 0.16 0.14 - 51 30 16 -
25SEP26 27.50 P 0.23 0.23 0.22 0.21 - 51 30 15 -
25SEP26 28.00 P 0.00 0.00 0.00 0.31 - 51 0 0 -
25SEP26 28.50 P 0.39 0.41 0.39 0.44 - 52 25 25 -
25SEP26 29.00 P 0.69 0.69 0.58 0.61 - 52 57 3 -
25SEP26 29.50 P 0.90 0.90 0.74 0.78 - 51 64 26 -
25SEP26 30.00 P 1.12 1.14 1.11 0.99 - 50 45 45 -
25SEP26 30.50 P 1.43 1.43 1.11 1.25 - 49 100 45 -
25SEP26 31.00 P 1.70 1.74 1.37 1.55 - 49 286 211 -
25SEP26 31.50 P 1.81 1.81 1.66 1.88 - 48 182 167 -
25SEP26 32.00 P 0.00 0.00 0.00 2.30 - 51 0 0 -
25SEP26 32.50 P 0.00 0.00 0.00 2.70 - 51 0 0 -
25SEP26 33.00 P 0.00 0.00 0.00 3.11 - 51 0 0 -
25SEP26 33.50 P 0.00 0.00 0.00 3.55 - 51 0 0 -
25SEP26 34.00 P 0.00 0.00 0.00 4.00 - 51 0 0 -
25SEP26 34.50 P 0.00 0.00 0.00 4.47 - 51 0 0 -
25SEP26 35.00 P 0.00 0.00 0.00 4.94 - 50 0 0 -
25SEP26 35.50 P 0.00 0.00 0.00 5.42 - 50 0 0 -
25SEP26 36.00 P 0.00 0.00 0.00 5.91 - 51 0 0 -
25SEP26 36.50 P 0.00 0.00 0.00 6.21 - 0 0 0 -
25SEP26 37.00 P 0.00 0.00 0.00 6.90 - 53 0 0 -
25SEP26 37.50 P 0.00 0.00 0.00 7.17 - 0 0 0 -
25SEP26 38.00 P 0.00 0.00 0.00 7.89 - 52 0 0 -
25SEP26 38.50 P 0.00 0.00 0.00 8.39 - 55 0 0 -
25SEP26 39.00 P 0.00 0.00 0.00 8.89 - 58 0 0 -
25SEP26 39.50 P 0.00 0.00 0.00 9.10 - 0 0 0 -
25SEP26 40.00 P 0.00 0.00 0.00 9.88 - 0 0 0 -
25SEP26 40.50 P 0.00 0.00 0.00 10.38 - 0 0 0 -
25SEP26 41.00 P 0.00 0.00 0.00 10.88 - 0 0 0 -
25SEP26 41.50 P 0.00 0.00 0.00 11.38 - 0 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 38 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 +0.02 51 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 +0.05 51 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.43 +0.10 51 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.73 +0.15 50 0 63 0
29SEP26 30.00 P 0.00 0.00 0.00 1.14 +0.23 49 0 27 0
29SEP26 31.00 P 0.00 0.00 0.00 1.74 +0.35 50 0 139 0
29SEP26 32.00 P 0.00 0.00 0.00 2.42 +0.45 50 0 256 0
29SEP26 33.00 P 0.00 0.00 0.00 3.21 +0.46 50 0 105 0
29SEP26 34.00 P 0.00 0.00 0.00 4.07 +0.52 50 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 4.99 +0.58 50 0 96 0
29SEP26 36.00 P 0.00 0.00 0.00 5.94 +0.61 50 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 6.98 +0.74 63 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.96 +0.81 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.89 +0.77 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.94 +0.79 74 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.88 +0.74 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.88 +0.73 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.88 +0.67 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.88 +0.82 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.88 +0.67 67 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.16 +0.03 53 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.27 +0.06 53 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 0.42 +0.08 53 0 34 0
29OCT26 26.00 P 0.00 0.00 0.00 0.64 +0.11 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.89 +0.14 52 0 29 0
29OCT26 28.00 P 0.00 0.00 0.00 1.21 +0.17 52 0 31 0
29OCT26 29.00 P 0.00 0.00 0.00 1.60 +0.19 51 0 28 0
29OCT26 30.00 P 0.00 0.00 0.00 2.15 +0.30 53 0 20 0
29OCT26 31.00 P 0.00 0.00 0.00 2.73 +0.35 53 0 355 0
29OCT26 32.00 P 0.00 0.00 0.00 3.37 +0.43 54 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 4.01 +0.37 52 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 4.76 +0.46 53 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.54 +0.48 52 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 6.31 +0.45 50 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 7.25 +0.55 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.08 +0.48 49 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.03 +0.55 50 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.99 +0.58 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.93 +0.59 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.94 +0.64 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.92 +0.70 52 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.91 +0.79 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.89 +0.68 51 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.18 +0.03 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.28 +0.05 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.42 +0.07 54 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.61 +0.10 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.84 +0.12 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.12 +0.14 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.46 +0.19 54 0 8 0
27NOV26 28.00 P 0.00 0.00 0.00 1.84 +0.22 54 0 2 0
27NOV26 29.00 P 2.18 2.18 2.18 2.28 +0.25 54 15 43 +15
27NOV26 30.00 P 0.00 0.00 0.00 2.80 +0.32 54 0 48 0
27NOV26 31.00 P 3.37 3.37 3.37 3.35 +0.33 54 15 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.00 +0.40 54 0 115 0
27NOV26 33.00 P 0.00 0.00 0.00 4.61 +0.40 53 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 5.17 +0.26 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.91 +0.26 50 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.69 +0.28 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.58 +0.33 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.36 +0.29 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.35 +0.49 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.17 +0.44 50 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.07 +0.41 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.02 +0.42 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.06 +0.54 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.01 +0.69 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.98 +0.75 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 +0.05 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 +0.08 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 +0.11 54 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.97 +0.13 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.25 +0.14 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.57 +0.17 54 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 1.95 +0.21 54 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.36 +0.24 54 0 45 0
30DEC26 29.00 P 0.00 0.00 0.00 2.83 +0.34 54 0 196 0
30DEC26 30.00 P 0.00 0.00 0.00 3.34 +0.29 54 0 0 0
30DEC26 31.00 P 3.85 3.85 3.85 3.91 +0.33 54 15 15 +13
30DEC26 32.00 P 0.00 0.00 0.00 4.52 +0.36 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.01 +0.27 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.66 +0.23 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.38 +0.22 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.14 +0.28 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.92 +0.25 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.78 +0.31 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.62 +0.36 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.48 +0.38 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.38 +0.42 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.22 +0.36 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.17 +0.42 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.20 +0.55 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.13 +0.53 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.93 +0.11 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.16 +0.11 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.46 +0.14 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.79 +0.18 54 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 2.13 +0.20 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.52 +0.22 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.94 +0.24 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.40 +0.25 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.90 +0.28 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.44 +0.32 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.01 +0.31 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.49 +0.23 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 6.29 +0.48 54 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.76 +0.30 51 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.45 +0.25 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 8.14 +0.23 51 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.95 +0.28 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.82 +0.42 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.51 +0.36 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.46 +0.49 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.27 +0.49 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.11 +0.57 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.97 +0.62 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.83 +0.58 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.70 +0.59 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.46 +0.18 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.76 +0.18 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.11 +0.27 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.53 +0.27 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.92 +0.28 55 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.35 +0.28 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.81 +0.30 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.30 +0.33 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.82 +0.38 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.37 +0.39 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.95 +0.42 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.45 +0.34 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.17 +0.44 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.85 +0.48 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.53 +0.44 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.22 +0.53 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.94 +0.56 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.70 +0.58 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.45 +0.52 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.21 +0.58 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.01 +0.61 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.82 +0.61 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.64 +0.62 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.46 +0.62 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.31 +0.64 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.89 0.00 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.23 +0.02 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.69 +0.08 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.09 +0.09 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.55 +0.12 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.02 +0.12 54 0 1 0
29SEP27 27.00 P 0.00 0.00 0.00 4.51 +0.13 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.06 +0.16 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.62 +0.17 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.18 +0.17 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.81 +0.23 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.44 +0.26 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.08 +0.29 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.75 +0.34 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.19 +0.09 53 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.88 +0.10 53 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.58 +0.11 53 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.31 +0.30 53 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.07 +0.32 53 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.83 +0.32 53 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.59 +0.32 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.37 +0.33 53 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.19 +0.38 53 0 0 0
TOTAL PUT 989 3,798 +138
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$ 6.545
29SEP26 5.78 C 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 0.53 +0.06 25 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.33 +0.05 28 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.07 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.46 -0.08 26 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.69 -0.08 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.93 -0.08 38 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.18 -0.07 52 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.42 -0.07 60 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.66 -0.07 67 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.91 -0.07 74 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 2.15 -0.07 80 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.39 -0.07 86 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.63 -0.07 92 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.87 -0.07 98 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 3.12 -0.06 111 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 3.59 -0.07 114 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 4.08 -0.06 133 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.57 -0.06 142 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 5.05 -0.06 151 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.53 -0.06 159 0 0 0
TOTAL PUT 0 41 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 6.545
29SEP26 4.70 C 0.00 0.00 0.00 1.85 - 0 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 1.75 +0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.05 +0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 +0.07 26 0 0 0
29SEP26 6.25 C 0.25 0.35 0.25 0.34 +0.04 26 390 120 +120
29SEP26 6.50 C 0.12 0.19 0.12 0.18 +0.03 28 1,870 180 -180
29SEP26 6.75 C 0.08 0.08 0.07 0.07 0.00 27 9 129 +8
29SEP26 7.00 C 0.02 0.03 0.02 0.02 0.00 26 23 174 +15
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 331 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 125 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 117 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 146 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 98 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.85 - 0 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.33 +0.05 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.08 +0.08 31 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.85 +0.08 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.64 +0.07 30 0 0 0
29OCT26 6.25 C 0.45 0.45 0.45 0.44 +0.03 27 30 30 +30
29OCT26 6.50 C 0.23 0.30 0.23 0.30 +0.03 28 687 60 +33
29OCT26 6.75 C 0.13 0.19 0.13 0.19 +0.03 29 265 244 +116
29OCT26 7.00 C 0.10 0.11 0.10 0.11 +0.01 28 34 408 +34
29OCT26 7.25 C 0.06 0.06 0.06 0.06 +0.01 28 8 269 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 258 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 30 0 120 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.88 - 36 0 0 -
27NOV26 4.80 C 0.00 0.00 0.00 1.79 +0.04 39 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.68 +0.03 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.59 +0.04 34 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.35 +0.05 32 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.11 +0.08 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.89 +0.05 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.69 +0.07 28 0 0 0
27NOV26 6.25 C 0.45 0.45 0.45 0.51 +0.04 27 30 30 +30
27NOV26 6.50 C 0.32 0.32 0.29 0.37 +0.03 27 138 97 +6
27NOV26 6.75 C 0.20 0.21 0.20 0.26 +0.03 28 90 210 +36
27NOV26 7.00 C 0.14 0.14 0.14 0.17 +0.02 27 29 89 +29
27NOV26 7.25 C 0.00 0.00 0.00 0.11 +0.01 27 0 90 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 96 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.91 - 38 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 1.82 +0.06 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.73 +0.07 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.63 +0.07 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.39 +0.07 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.17 +0.11 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.95 +0.10 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 +0.08 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.58 +0.06 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.43 +0.04 26 0 23 0
30DEC26 6.75 C 0.26 0.26 0.25 0.34 +0.06 28 111 210 +90
30DEC26 7.00 C 0.18 0.19 0.18 0.23 +0.04 27 52 109 -52
30DEC26 7.25 C 0.15 0.15 0.15 0.16 +0.03 27 4 183 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 161 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.02 27 0 433 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.97 - 33 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 1.88 +0.06 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.79 +0.07 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.70 +0.07 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.47 +0.06 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.26 +0.06 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.03 +0.03 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.87 +0.04 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.71 +0.04 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 +0.03 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 +0.03 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.01 25 0 10 0
30MAR27 8.00 C 0.13 0.13 0.13 0.12 +0.01 25 60 90 -60
30MAR27 8.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 26 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.01 - 35 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 1.91 +0.06 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.82 +0.06 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.73 +0.06 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.51 +0.06 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.30 +0.05 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.08 +0.05 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.91 +0.01 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.78 +0.03 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 0.00 26 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 0.00 26 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29JUN27 8.00 C 0.18 0.18 0.18 0.17 0.00 26 30 36 +18
29JUN27 8.25 C 0.16 0.16 0.16 0.13 0.00 26 8 30 +8
29JUN27 8.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 27 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 2.01 - 33 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 1.92 +0.06 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.83 +0.06 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.74 +0.06 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.53 +0.06 30 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.32 +0.05 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.14 +0.05 28 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.97 +0.04 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.83 +0.04 27 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.70 +0.04 27 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.49 +0.03 27 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.41 +0.03 27 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.29 +0.01 27 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.20 +0.01 27 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
TOTAL CALL 3,868 7,140 +281
29SEP26 4.70 P 0.00 0.00 0.00 0.01 - 85 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 33 0 2 0
29SEP26 6.25 P 0.05 0.05 0.05 0.05 -0.02 30 7 92 +7
29SEP26 6.50 P 0.18 0.20 0.12 0.14 -0.03 31 911 186 -12
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.06 27 0 305 0
29SEP26 7.00 P 0.50 0.50 0.50 0.48 -0.07 30 5 679 -5
29SEP26 7.25 P 0.00 0.00 0.00 0.71 -0.08 31 0 756 0
29SEP26 7.50 P 0.96 0.96 0.96 0.96 -0.08 38 10 638 -10
29SEP26 7.75 P 1.23 1.23 1.23 1.22 -0.07 53 1 6 -1
29SEP26 8.00 P 1.47 1.47 1.47 1.47 -0.07 61 1 0 -1
29SEP26 8.25 P 0.00 0.00 0.00 1.72 -0.07 68 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 -0.07 75 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 -0.07 82 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 -0.07 88 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.72 -0.07 95 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.97 -0.07 100 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.22 -0.07 106 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.47 -0.07 111 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.97 -0.07 121 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.47 -0.07 131 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.97 -0.07 140 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.47 -0.07 149 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.97 -0.07 157 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.47 -0.07 165 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.97 -0.07 172 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.47 -0.07 179 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.97 -0.07 186 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.47 -0.07 193 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.97 -0.07 199 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 43 0
29OCT26 6.25 P 0.15 0.15 0.13 0.14 -0.02 30 368 529 +242
29OCT26 6.50 P 0.28 0.29 0.22 0.25 -0.01 30 516 268 +111
29OCT26 6.75 P 0.00 0.00 0.00 0.38 -0.03 29 0 134 0
29OCT26 7.00 P 0.00 0.00 0.00 0.53 -0.07 26 0 742 0
29OCT26 7.25 P 0.00 0.00 0.00 0.73 -0.07 25 0 503 0
29OCT26 7.50 P 0.00 0.00 0.00 0.97 -0.07 28 0 346 0
29OCT26 7.75 P 0.00 0.00 0.00 1.22 -0.07 33 0 105 0
29OCT26 8.00 P 0.00 0.00 0.00 1.48 -0.06 41 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.73 -0.06 46 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.98 -0.06 50 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.23 -0.06 54 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.48 -0.06 58 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.73 -0.06 62 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.98 -0.06 66 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.23 -0.06 70 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.48 -0.06 73 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.98 -0.06 79 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.48 -0.06 86 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.98 -0.06 91 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.48 -0.06 97 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 - 38 0 0 -
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 2 0
27NOV26 6.00 P 0.13 0.13 0.11 0.12 -0.01 29 150 217 +150
27NOV26 6.25 P 0.23 0.23 0.18 0.19 -0.01 28 354 180 +87
27NOV26 6.50 P 0.31 0.31 0.27 0.30 -0.01 28 326 100 +60
27NOV26 6.75 P 0.48 0.48 0.41 0.43 -0.03 28 10 162 +10
27NOV26 7.00 P 0.00 0.00 0.00 0.58 -0.05 26 0 63 0
27NOV26 7.25 P 0.00 0.00 0.00 0.76 -0.08 25 0 206 0
27NOV26 7.50 P 1.06 1.06 1.06 0.97 -0.09 23 2 427 0
27NOV26 7.75 P 0.00 0.00 0.00 1.22 -0.07 27 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.48 -0.06 34 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.73 -0.06 37 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.98 -0.06 41 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.23 -0.06 44 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.48 -0.06 48 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.73 -0.06 51 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.98 -0.06 54 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.23 -0.06 57 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.48 -0.06 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.98 -0.06 65 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.48 -0.06 70 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.98 -0.06 74 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 27 0 2 0
30DEC26 5.75 P 0.10 0.10 0.10 0.09 0.00 27 30 32 +30
30DEC26 6.00 P 0.15 0.15 0.15 0.15 -0.01 27 5 148 +5
30DEC26 6.25 P 0.25 0.25 0.25 0.24 -0.01 28 270 302 +270
30DEC26 6.50 P 0.32 0.32 0.32 0.35 +0.01 28 6 115 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 -0.02 27 0 133 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 -0.03 26 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 -0.04 25 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 -0.04 27 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 -0.06 27 0 406 0
30DEC26 8.00 P 0.00 0.00 0.00 1.48 -0.06 29 0 123 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 -0.06 32 0 30 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 -0.06 36 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 -0.06 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 -0.06 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 -0.06 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 -0.06 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.23 -0.06 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.48 -0.06 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.98 -0.06 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.48 -0.06 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.98 -0.06 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.48 -0.06 68 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.97 -0.07 69 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.47 -0.07 72 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.97 -0.07 75 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.47 -0.07 79 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.97 -0.07 82 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.47 -0.07 85 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.97 -0.07 87 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 - 24 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 -0.01 25 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 -0.02 25 0 62 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 -0.02 26 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 -0.04 25 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.70 -0.04 25 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 -0.03 25 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.06 -0.08 24 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 -0.03 25 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.48 -0.09 24 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.73 -0.07 26 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 -0.06 29 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.23 -0.06 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.48 -0.06 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.73 -0.06 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.98 -0.06 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.23 -0.06 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.48 -0.06 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.98 -0.06 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.48 -0.06 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.98 -0.06 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.48 -0.06 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.97 -0.07 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.47 -0.07 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.97 -0.07 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.47 -0.07 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.97 -0.07 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.47 -0.07 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.97 -0.07 70 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 - 27 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.08 -0.02 26 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.24 -0.02 26 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.32 -0.04 26 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.41 -0.05 25 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.53 -0.06 25 0 1 0
29JUN27 6.50 P 0.66 0.66 0.66 0.67 -0.06 25 2 23 +2
29JUN27 6.75 P 0.00 0.00 0.00 0.81 -0.07 25 0 23 0
29JUN27 7.00 P 1.07 1.07 1.07 0.98 -0.07 25 1 37 -1
29JUN27 7.25 P 0.00 0.00 0.00 1.15 -0.07 24 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.36 -0.05 25 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.55 -0.06 24 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.76 -0.05 24 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.99 -0.03 25 0 33 0
29JUN27 8.50 P 2.15 2.15 2.15 2.20 -0.04 23 8 17 +8
29JUN27 8.75 P 2.39 2.39 2.39 2.43 -0.04 23 5 9 +5
29JUN27 9.00 P 0.00 0.00 0.00 2.66 -0.04 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.90 -0.04 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.13 -0.04 16 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.61 -0.04 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.09 -0.04 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.57 -0.04 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.06 -0.04 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.54 -0.03 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.03 -0.04 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.51 -0.04 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.11 - 27 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.13 -0.01 27 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.15 -0.02 27 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.24 -0.01 28 0 6 0
29SEP27 5.50 P 0.00 0.00 0.00 0.32 -0.03 28 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
29SEP27 6.00 P 0.51 0.51 0.51 0.53 -0.03 28 1 44 +1
29SEP27 6.25 P 0.00 0.00 0.00 0.66 -0.03 28 0 40 0
29SEP27 6.50 P 0.00 0.00 0.00 0.80 -0.03 28 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.94 -0.05 27 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.11 -0.02 28 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.29 -0.02 28 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.47 -0.05 28 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.69 -0.02 29 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.88 -0.03 28 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.09 -0.04 29 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.31 -0.03 29 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.53 -0.04 29 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.75 -0.04 29 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.98 -0.04 29 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.21 -0.04 30 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.44 -0.04 30 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.68 -0.04 30 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.15 -0.04 30 0 0 0
TOTAL PUT 2,989 9,818 +958
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$ 18.630
29SEP26 13.50 C 0.00 0.00 0.00 5.15 +0.05 62 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.65 +0.05 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.15 +0.05 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.65 +0.05 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.15 +0.04 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.66 +0.05 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.17 +0.04 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.71 +0.04 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.28 +0.03 34 0 0 0
29SEP26 18.00 C 0.70 0.70 0.70 0.88 -0.01 32 15 15 +15
29SEP26 18.50 C 0.62 0.62 0.60 0.59 +0.02 33 12 12 -11
29SEP26 19.00 C 0.26 0.30 0.26 0.37 +0.01 34 31 17 -29
29SEP26 19.50 C 0.23 0.23 0.23 0.22 +0.01 35 1 49 0
29SEP26 20.00 C 0.13 0.13 0.13 0.12 0.00 35 15 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 35 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.18 +0.04 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.69 +0.05 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.21 +0.05 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.73 +0.05 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.27 +0.05 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.82 +0.05 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.41 +0.06 38 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.02 +0.06 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.67 +0.06 37 0 0 0
29OCT26 18.00 C 1.22 1.22 1.22 1.31 +0.05 35 15 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.05 +0.05 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.83 +0.05 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.65 +0.02 37 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.50 +0.03 37 0 186 0
29OCT26 21.00 C 0.00 0.00 0.00 0.28 +0.03 38 0 40 0
29OCT26 22.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 23 0
29OCT26 23.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 27 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 30.00 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 0.01 0.00 57 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.75 +0.05 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.28 +0.05 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.83 +0.05 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.39 +0.05 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.97 +0.05 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.58 +0.05 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.22 +0.05 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.84 +0.06 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.55 +0.05 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.29 +0.05 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.08 +0.06 35 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.89 +0.06 36 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 0.73 +0.05 36 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.47 +0.03 36 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 31.00 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 5.29 +0.05 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.82 +0.05 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.36 +0.05 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.91 +0.05 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.49 +0.05 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.09 +0.06 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.71 +0.05 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.36 +0.05 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.03 +0.10 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.71 +0.07 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.46 +0.07 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.22 +0.05 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.03 +0.05 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.86 +0.03 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 +0.03 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.39 +0.02 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.49 +0.05 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.06 +0.06 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.64 +0.06 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.24 +0.06 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.86 +0.06 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.50 +0.07 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.16 +0.07 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.84 +0.07 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.54 +0.07 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.27 +0.07 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.02 +0.07 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.79 +0.07 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.58 +0.06 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.39 +0.06 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.07 +0.06 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.81 +0.05 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.61 +0.04 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 +0.03 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.33 +0.03 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.55 +0.06 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.14 +0.07 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.74 +0.07 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.36 +0.07 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.00 +0.08 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.66 +0.08 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.34 +0.08 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.04 +0.08 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.76 +0.08 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.50 +0.08 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.26 +0.08 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.04 +0.08 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.84 +0.08 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.66 +0.08 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.33 +0.06 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.07 +0.07 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.85 +0.06 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.68 +0.06 33 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.53 +0.04 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.41 +0.03 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.33 +0.04 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.29 +0.08 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.92 +0.08 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.56 +0.08 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.23 +0.08 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.91 +0.08 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.62 +0.09 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.33 +0.09 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.08 +0.09 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.83 +0.09 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.60 +0.09 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.39 +0.09 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.18 +0.08 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.01 +0.09 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.67 +0.07 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.40 +0.08 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.17 +0.07 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.96 +0.06 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.80 +0.06 33 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.66 +0.05 33 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.54 +0.05 33 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.45 +0.05 33 0 0 0
TOTAL CALL 89 1,282 -25
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 65 0
29SEP26 17.50 P 0.15 0.15 0.15 0.14 -0.01 36 1 22 +1
29SEP26 18.00 P 0.35 0.35 0.27 0.27 0.00 35 4 97 0
29SEP26 18.50 P 0.00 0.00 0.00 0.47 -0.03 36 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 0.74 -0.03 35 0 38 0
29SEP26 19.50 P 0.00 0.00 0.00 1.07 -0.04 35 0 29 0
29SEP26 20.00 P 0.00 0.00 0.00 1.47 -0.04 35 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 2.38 -0.05 33 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 3.37 -0.05 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.37 -0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.37 -0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.37 -0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.37 -0.05 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.37 -0.05 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.37 -0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.37 -0.05 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.37 -0.05 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.37 -0.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.37 -0.05 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.37 -0.05 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.37 -0.05 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.37 -0.05 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.37 -0.05 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.37 -0.05 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.37 -0.05 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.37 -0.05 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.07 0.00 36 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 36 0
29OCT26 16.50 P 0.00 0.00 0.00 0.22 +0.02 37 0 58 0
29OCT26 17.00 P 0.38 0.38 0.31 0.33 0.00 37 33 65 -15
29OCT26 17.50 P 0.50 0.50 0.46 0.48 0.00 37 26 101 +14
29OCT26 18.00 P 0.00 0.00 0.00 0.67 0.00 38 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.91 0.00 38 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 1.19 0.00 39 0 200 0
29OCT26 19.50 P 0.00 0.00 0.00 1.46 0.00 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.81 0.00 37 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.59 -0.01 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.46 -0.03 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.40 -0.04 38 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 5.37 -0.05 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.37 -0.05 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.37 -0.05 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.37 -0.05 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.37 -0.05 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.37 -0.05 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.37 -0.05 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.37 -0.05 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.11 0.00 36 0 10 0
27NOV26 15.50 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.25 0.00 36 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 0.36 0.00 36 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.49 -0.01 36 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 0.66 -0.01 36 0 43 0
27NOV26 18.00 P 0.94 0.94 0.94 0.87 -0.01 36 10 10 +10
27NOV26 18.50 P 0.00 0.00 0.00 1.11 -0.01 36 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 1.40 0.00 37 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.69 +0.02 37 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.98 -0.02 35 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.73 -0.02 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.55 -0.03 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.45 -0.04 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.40 -0.04 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.37 -0.05 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.37 -0.05 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.37 -0.05 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.37 -0.05 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.37 -0.05 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.37 -0.05 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.37 -0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.33 +0.02 33 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 +0.01 33 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 +0.01 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 +0.01 33 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.98 0.00 33 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.22 -0.01 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.50 -0.01 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.81 +0.04 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.08 -0.01 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.81 -0.01 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.61 -0.03 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.49 -0.03 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.41 -0.04 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.38 -0.04 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.37 -0.05 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.37 -0.05 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.37 -0.05 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.37 -0.05 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.37 -0.05 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.37 -0.05 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.37 -0.05 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.37 -0.05 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.37 -0.05 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.37 -0.05 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.37 -0.05 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.37 -0.05 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.37 -0.05 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.37 -0.05 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.49 +0.02 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 +0.01 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.77 +0.02 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.95 +0.02 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 +0.02 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.37 +0.02 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.61 +0.02 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.88 +0.01 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.17 +0.02 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.48 +0.01 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.16 +0.01 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.91 0.00 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.72 -0.01 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.57 -0.02 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.48 -0.02 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.41 -0.04 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.38 -0.04 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.37 -0.05 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.37 -0.05 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.37 -0.05 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.37 -0.05 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.37 -0.05 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.37 -0.05 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.37 -0.05 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.37 -0.05 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.37 -0.05 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.37 -0.05 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.37 -0.05 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.37 -0.05 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.32 +0.02 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.42 +0.03 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.65 +0.02 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.80 +0.03 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.97 +0.03 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.15 +0.03 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.36 +0.04 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.59 +0.04 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.83 +0.04 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.09 +0.03 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.37 +0.03 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.67 +0.03 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.99 +0.03 33 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.66 +0.02 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.39 +0.02 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.16 +0.01 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.98 0.00 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.83 0.00 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.70 -0.02 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.61 -0.01 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.53 -0.02 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.46 -0.02 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.41 -0.03 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.38 -0.04 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.37 -0.05 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.37 -0.05 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.57 +0.03 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.70 +0.03 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.85 +0.04 33 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.01 +0.03 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.19 +0.04 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.39 +0.04 33 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.60 +0.04 33 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.84 +0.04 33 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.08 +0.04 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.35 +0.04 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.64 +0.05 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.92 +0.03 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.24 +0.04 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.90 +0.03 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.62 +0.04 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.38 +0.03 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.17 +0.02 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.00 +0.02 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.85 0.00 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.73 0.00 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.64 0.00 33 0 0 0
TOTAL PUT 74 1,460 +10
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$ 2.840
29SEP26 1.95 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 -0.01 24 0 120 0
29SEP26 2.90 C 0.00 0.00 0.00 0.04 0.00 27 0 135 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 0.00 30 0 352 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 129 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 141 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 177 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 212 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.75 +0.01 41 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.65 +0.01 34 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.56 +0.02 41 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.46 +0.02 34 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.37 +0.02 33 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 -0.01 25 0 30 0
29OCT26 2.80 C 0.12 0.13 0.12 0.14 0.00 28 225 270 +45
29OCT26 2.90 C 0.00 0.00 0.00 0.08 -0.01 25 0 45 0
29OCT26 3.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 80 0
29OCT26 3.10 C 0.00 0.00 0.00 0.03 0.00 27 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.60 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 0.01 0.00 74 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.76 +0.02 39 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.66 +0.01 33 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.57 +0.02 35 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.39 +0.01 31 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
27NOV26 2.70 C 0.22 0.22 0.22 0.24 0.00 30 75 90 +60
27NOV26 2.80 C 0.18 0.18 0.18 0.18 0.00 29 15 30 0
27NOV26 2.90 C 0.00 0.00 0.00 0.13 0.00 29 0 15 0
27NOV26 3.00 C 0.00 0.00 0.00 0.09 0.00 28 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.07 +0.01 30 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 0.00 31 0 15 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.91 +0.01 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.86 +0.01 31 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.77 +0.01 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.67 +0.01 31 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 0.00 27 0 30 0
30DEC26 2.80 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 +0.01 28 0 15 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 0.00 28 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 0.00 28 0 315 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 0.00 29 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 +0.01 31 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 0.00 31 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.94 +0.01 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.89 +0.01 33 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.80 +0.01 33 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.62 0.00 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.54 0.00 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.41 0.00 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 0.00 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 0.00 28 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.97 +0.01 35 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.93 +0.01 35 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.84 +0.01 33 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.76 +0.01 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.68 +0.01 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.60 +0.01 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.40 0.00 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.19 +0.01 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 0.00 28 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 0.00 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 0.00 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.04 +0.01 29 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.02 +0.01 27 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.60 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 0.01 0.00 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.97 +0.01 31 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.93 +0.01 32 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.84 +0.01 30 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.76 +0.01 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.68 0.00 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.55 -0.01 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.49 0.00 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.38 0.00 30 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29SEP27 3.30 C 0.18 0.18 0.18 0.18 -0.01 29 5 5 +5
29SEP27 3.40 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.09 0.00 30 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 5 0
TOTAL CALL 320 3,630 +110
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 0.00 30 0 9 0
29SEP26 2.90 P 0.11 0.11 0.10 0.10 0.00 29 120 74 +15
29SEP26 3.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 166 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 -0.01 36 0 217 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 0.00 45 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 0.00 53 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 0.00 61 0 6 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 0.00 68 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 0.00 75 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.87 0.00 82 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.77 0.00 131 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.86 -0.01 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.97 -0.01 140 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.07 0.00 144 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.17 0.00 148 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.92 0.00 177 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.17 0.00 186 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.67 -0.01 203 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.91 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.17 -0.01 217 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.42 -0.01 223 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.67 -0.01 230 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.92 0.00 236 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.17 -0.01 242 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.42 -0.01 248 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 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 53 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29OCT26 2.80 P 0.08 0.08 0.08 0.09 -0.01 28 40 15 -25
29OCT26 2.90 P 0.14 0.15 0.13 0.13 -0.01 25 192 361 +25
29OCT26 3.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 98 0
29OCT26 3.10 P 0.00 0.00 0.00 0.29 -0.01 30 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.37 -0.01 28 0 240 0
29OCT26 3.30 P 0.00 0.00 0.00 0.47 -0.01 33 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.57 -0.01 37 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.67 -0.01 42 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.77 -0.01 46 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.87 0.00 50 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.17 -0.01 61 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.27 -0.01 65 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.67 -0.01 77 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.77 -0.01 80 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.87 -0.01 83 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.97 -0.01 86 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
27NOV26 2.80 P 0.13 0.13 0.12 0.12 -0.01 28 150 105 +75
27NOV26 2.90 P 0.18 0.18 0.17 0.18 0.00 30 75 280 +45
27NOV26 3.00 P 0.25 0.25 0.23 0.24 -0.01 30 120 330 +30
27NOV26 3.10 P 0.00 0.00 0.00 0.32 0.00 31 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.39 -0.02 29 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.48 -0.01 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.77 -0.01 38 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.87 0.00 41 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.17 -0.01 50 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.27 -0.01 53 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.01 28 0 6 0
30DEC26 2.70 P 0.11 0.11 0.11 0.10 -0.01 28 15 75 +15
30DEC26 2.80 P 0.14 0.15 0.14 0.15 0.00 29 255 285 +240
30DEC26 2.90 P 0.00 0.00 0.00 0.21 0.00 30 0 170 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 0.00 30 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 -0.01 29 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 0.00 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 +0.01 31 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.67 -0.02 30 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 -0.01 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 0.00 35 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 -0.01 0 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.06 -0.01 0 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.17 -0.01 43 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.27 -0.01 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.36 -0.01 0 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.67 -0.01 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.77 -0.01 56 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.87 -0.01 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.97 -0.01 60 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.07 0.00 62 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.17 0.00 64 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.92 0.00 76 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.17 0.00 80 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.67 -0.01 87 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.91 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.17 -0.01 93 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.42 -0.01 97 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 -0.01 29 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 0.00 29 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.61 0.00 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.69 -0.01 29 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.77 -0.02 26 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.88 -0.01 31 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.98 -0.01 34 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.17 -0.01 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.27 -0.01 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.67 -0.01 44 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.77 -0.01 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.87 -0.01 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.97 -0.01 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.07 0.00 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.17 0.00 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.92 0.00 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.17 0.00 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.67 -0.01 70 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.91 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.17 -0.01 75 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.29 0.00 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.49 0.00 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.56 0.00 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 0.00 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 0.00 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.80 -0.01 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.89 0.00 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.98 -0.01 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.08 +0.01 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.17 -0.01 31 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.27 -0.01 32 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.56 -0.01 0 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.67 -0.01 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.77 -0.01 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.87 -0.01 41 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.97 -0.01 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.07 0.00 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.17 0.00 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.97 -0.01 28 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.06 -0.01 29 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.14 -0.01 28 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.23 -0.01 28 0 0 0
TOTAL PUT 967 3,648 +420
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 197.900
18SEP26 146.00 C 0.00 0.00 0.00 51.95 +9.07 87 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 50.95 +9.06 83 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 49.95 +9.06 80 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 48.95 +9.06 76 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 47.95 +9.06 72 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 45.45 +9.06 0 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 42.95 +9.06 0 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 40.45 +9.06 0 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 37.95 +9.05 0 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 35.45 +9.04 0 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 32.96 +9.04 59 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 30.46 +9.00 53 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 27.96 +8.93 48 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 25.47 +8.83 50 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 22.98 +8.75 48 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 20.52 +8.33 49 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 18.08 +8.01 49 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 15.70 +7.65 49 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 13.77 +7.39 58 0 3 0
18SEP26 187.50 C 0.00 0.00 0.00 11.54 +6.61 55 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 9.44 +5.73 53 2 0 0
18SEP26 192.50 C 4.25 4.25 4.25 7.53 +4.82 52 1 2 +1
18SEP26 195.00 C 1.71 2.43 1.65 5.86 +3.88 51 28 26 +26
18SEP26 197.50 C 1.06 1.06 1.06 4.43 +3.08 50 15 15 +15
18SEP26 200.00 C 1.47 3.50 1.47 3.13 +2.19 48 15 13 +6
18SEP26 202.50 C 1.05 1.53 1.05 2.30 +1.68 50 2 1 +1
18SEP26 205.00 C 1.55 1.57 1.55 1.58 +1.19 49 18 18 +14
18SEP26 207.50 C 1.35 1.35 1.16 1.05 +0.81 49 15 13 +13
18SEP26 210.00 C 0.00 0.00 0.00 0.68 +0.54 49 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.42 +0.33 49 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.25 +0.20 49 0 11 0
18SEP26 217.50 C 0.00 0.00 0.00 0.15 +0.12 49 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.08 +0.06 49 0 21 0
18SEP26 222.50 C 0.00 0.00 0.00 0.05 +0.04 50 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 52.03 - 0 0 0 -
25SEP26 147.00 C 0.00 0.00 0.00 51.03 - 0 0 0 -
25SEP26 148.00 C 0.00 0.00 0.00 50.04 - 55 0 0 -
25SEP26 149.00 C 0.00 0.00 0.00 49.04 - 53 0 0 -
25SEP26 150.00 C 0.00 0.00 0.00 48.04 - 51 0 0 -
25SEP26 152.50 C 0.00 0.00 0.00 45.54 - 44 0 0 -
25SEP26 155.00 C 0.00 0.00 0.00 43.05 - 49 0 0 -
25SEP26 157.50 C 0.00 0.00 0.00 40.55 - 45 0 0 -
25SEP26 160.00 C 0.00 0.00 0.00 38.06 - 45 0 0 -
25SEP26 162.50 C 0.00 0.00 0.00 35.58 - 46 0 0 -
25SEP26 165.00 C 0.00 0.00 0.00 33.11 - 46 0 0 -
25SEP26 167.50 C 0.00 0.00 0.00 30.65 - 46 0 0 -
25SEP26 170.00 C 0.00 0.00 0.00 28.22 - 46 0 0 -
25SEP26 172.50 C 0.00 0.00 0.00 25.82 - 46 0 0 -
25SEP26 175.00 C 0.00 0.00 0.00 23.46 - 46 0 0 -
25SEP26 177.50 C 0.00 0.00 0.00 21.17 - 46 0 0 -
25SEP26 180.00 C 0.00 0.00 0.00 18.94 - 46 0 0 -
25SEP26 182.50 C 0.00 0.00 0.00 16.80 - 46 0 0 -
25SEP26 185.00 C 0.00 0.00 0.00 14.77 - 46 0 0 -
25SEP26 187.50 C 0.00 0.00 0.00 12.86 - 46 0 0 -
25SEP26 190.00 C 0.00 0.00 0.00 11.08 - 46 0 0 -
25SEP26 192.50 C 0.00 0.00 0.00 9.55 - 47 0 0 -
25SEP26 195.00 C 0.00 0.00 0.00 8.10 - 47 0 0 -
25SEP26 197.50 C 0.00 0.00 0.00 6.78 - 47 0 0 -
25SEP26 200.00 C 0.00 0.00 0.00 5.65 - 47 0 0 -
25SEP26 202.50 C 0.00 0.00 0.00 4.60 - 47 0 0 -
25SEP26 205.00 C 0.00 0.00 0.00 3.70 - 47 0 0 -
25SEP26 207.50 C 0.00 0.00 0.00 2.95 - 47 0 0 -
25SEP26 210.00 C 0.00 0.00 0.00 2.32 - 47 0 0 -
25SEP26 212.50 C 0.00 0.00 0.00 1.80 - 46 0 0 -
25SEP26 215.00 C 0.00 0.00 0.00 1.38 - 46 0 0 -
25SEP26 217.50 C 0.00 0.00 0.00 1.05 - 46 0 0 -
25SEP26 220.00 C 1.00 1.00 1.00 0.79 - 46 13 13 -
25SEP26 222.50 C 0.00 0.00 0.00 0.58 - 46 0 0 -
25SEP26 225.00 C 0.00 0.00 0.00 0.43 - 46 0 0 -
25SEP26 227.50 C 0.00 0.00 0.00 0.31 - 46 0 0 -
25SEP26 230.00 C 0.00 0.00 0.00 0.22 - 46 0 0 -
25SEP26 232.50 C 0.38 0.38 0.38 0.16 - 46 15 15 -
25SEP26 235.00 C 0.00 0.00 0.00 0.11 - 46 0 0 -
25SEP26 237.50 C 0.00 0.00 0.00 0.08 - 46 0 0 -
25SEP26 240.00 C 0.00 0.00 0.00 0.06 - 47 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 118.00 +9.08 120 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 115.50 +9.08 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 113.01 +9.08 127 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 110.51 +9.08 113 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 108.01 +9.08 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 105.51 +9.07 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 103.02 +9.08 105 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 100.52 +9.07 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 98.02 +9.07 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 95.53 +9.08 96 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 93.03 +9.07 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 90.53 +9.07 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 88.04 +9.08 88 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 85.54 +9.07 74 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 83.04 +9.07 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 80.55 +9.08 80 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 78.05 +9.07 70 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 75.55 +9.07 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 73.06 +9.07 71 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 70.56 +9.07 64 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 68.06 +9.07 0 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 65.56 +9.06 0 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 63.07 +9.07 57 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 61.77 +10.26 120 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 59.29 +10.28 116 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 55.58 +9.06 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 53.08 +9.05 39 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 50.59 +9.05 48 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 48.09 +9.03 44 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 45.60 +9.01 45 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 43.05 +8.92 0 0 128 0
29SEP26 157.50 C 0.00 0.00 0.00 40.62 +8.92 43 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 38.35 +9.06 56 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 35.68 +8.76 44 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 33.43 +8.90 52 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 30.82 +8.48 44 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 28.42 +8.27 44 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 26.08 +8.03 44 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 23.78 +7.74 44 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 21.55 +7.40 44 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 19.40 +7.01 44 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 17.34 +6.59 44 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 15.38 +6.30 44 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 13.54 +5.78 44 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 12.18 +5.52 47 0 34 0
29SEP26 192.50 C 0.00 0.00 0.00 10.55 +5.08 46 0 46 0
29SEP26 195.00 C 0.00 0.00 0.00 9.05 +4.51 46 0 105 0
29SEP26 197.50 C 6.77 6.77 6.77 7.65 +3.91 45 15 59 +14
29SEP26 200.00 C 6.60 6.60 6.60 6.50 +3.41 45 2 74 0
29SEP26 205.00 C 4.55 4.55 4.55 4.50 +2.43 45 4 87 +1
29SEP26 210.00 C 3.30 3.30 3.30 3.01 +1.72 45 4 68 0
29SEP26 215.00 C 0.00 0.00 0.00 1.94 +1.16 45 0 52 0
29SEP26 220.00 C 0.00 0.00 0.00 1.21 +0.76 45 0 59 0
29SEP26 225.00 C 0.00 0.00 0.00 0.72 +0.46 45 0 30 0
29SEP26 230.00 C 0.00 0.00 0.00 0.42 +0.28 45 0 43 0
29SEP26 235.00 C 0.00 0.00 0.00 0.24 +0.16 45 0 8 0
29SEP26 240.00 C 0.00 0.00 0.00 0.13 +0.09 45 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.07 +0.05 45 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 34 0
29OCT26 125.00 C 0.00 0.00 0.00 73.40 +9.02 49 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 70.93 +9.01 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 68.46 +8.99 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 65.99 +8.95 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 63.54 +8.92 49 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 61.77 +9.54 65 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 59.29 +9.44 62 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 56.26 +8.76 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 53.87 +8.69 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 51.50 +8.60 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 49.16 +8.50 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 46.85 +8.39 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 44.57 +8.26 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 42.33 +8.12 50 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 40.13 +7.97 50 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 37.98 +7.80 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 35.88 +7.62 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 33.83 +7.43 50 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 31.84 +7.22 50 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 29.91 +7.00 50 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 28.04 +6.77 50 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 26.24 +6.53 50 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 24.50 +6.28 50 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 22.84 +6.36 50 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 21.25 +5.82 50 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 19.73 +5.76 50 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 18.53 +5.57 50 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 17.04 +5.04 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 15.68 +4.75 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 14.56 +4.54 50 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 13.47 +4.16 50 0 15 0
29OCT26 205.00 C 10.10 10.10 10.10 11.46 +3.80 51 1 61 +1
29OCT26 210.00 C 0.00 0.00 0.00 9.57 +3.32 51 0 2 0
29OCT26 215.00 C 0.00 0.00 0.00 7.94 +2.87 50 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 6.54 +2.46 50 0 14 0
29OCT26 225.00 C 0.00 0.00 0.00 5.35 +2.09 50 0 30 0
29OCT26 230.00 C 3.58 3.58 3.58 4.35 +1.76 50 15 55 +15
29OCT26 235.00 C 0.00 0.00 0.00 3.51 +1.46 50 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 2.82 +1.21 50 0 29 0
29OCT26 245.00 C 0.00 0.00 0.00 2.25 +1.00 50 0 32 0
29OCT26 250.00 C 0.00 0.00 0.00 1.79 +0.84 50 0 55 0
27NOV26 135.00 C 0.00 0.00 0.00 64.38 +8.70 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 62.04 +8.63 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 59.73 +8.55 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 57.45 +8.47 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 55.20 +8.38 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 52.98 +8.27 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 50.79 +8.16 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 48.65 +8.04 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 46.54 +7.90 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 44.48 +7.77 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 42.46 +7.62 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 40.49 +7.46 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 38.57 +7.30 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 36.70 +7.12 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 35.07 +7.13 51 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 33.13 +6.77 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 31.30 +7.21 50 0 45 0
27NOV26 177.50 C 0.00 0.00 0.00 29.77 +6.39 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 28.18 +6.20 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 26.64 +5.99 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 25.16 +5.78 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 23.74 +5.59 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 22.65 +5.61 51 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 21.09 +5.02 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 20.17 +5.09 51 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 19.01 +4.86 51 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 17.91 +4.65 51 0 16 0
27NOV26 205.00 C 14.68 14.68 14.68 15.84 +4.31 51 15 36 +15
27NOV26 210.00 C 0.00 0.00 0.00 13.88 +3.92 51 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 12.11 +3.54 51 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 10.54 +3.20 51 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 9.14 +3.05 51 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 7.90 +2.71 51 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 6.81 +2.40 51 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 5.68 +1.95 50 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 4.87 +1.72 50 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 4.16 +1.50 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 118.61 +9.08 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 116.13 +9.08 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 113.65 +9.07 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 111.18 +9.07 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 108.71 +9.07 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 106.23 +9.06 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 103.76 +9.05 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 101.30 +9.05 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 98.83 +9.04 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 96.37 +9.03 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 93.92 +9.02 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 91.47 +9.00 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 89.03 +8.98 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 86.60 +8.95 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 84.18 +8.93 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 81.77 +8.89 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 79.38 +8.86 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 77.00 +8.81 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 75.13 +9.26 54 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 72.63 +9.04 52 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 69.98 +8.65 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 67.68 +8.58 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 65.41 +8.51 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 63.17 +8.43 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 60.95 +8.33 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 58.77 +8.24 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 56.63 +8.14 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 54.52 +8.03 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 52.45 +7.92 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 50.70 +8.08 50 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 48.76 +8.18 50 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 46.47 +7.53 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 44.57 +7.39 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 42.71 +7.24 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 41.17 +7.37 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 39.14 +6.94 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 37.42 +6.78 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 35.75 +6.62 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 34.14 +6.46 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 32.57 +6.29 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 31.00 +6.06 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 29.58 +5.94 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 28.26 +5.73 49 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 26.80 +5.61 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 25.48 +5.39 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 24.21 +5.18 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 23.19 +5.14 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 21.88 +4.99 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 20.82 +4.89 49 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 18.81 +4.56 49 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 16.97 +4.19 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 15.26 +3.97 49 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 13.67 +3.55 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 12.17 +3.51 49 0 0 0
30DEC26 230.00 C 11.53 11.53 11.53 10.81 +3.11 49 1 1 +1
30DEC26 235.00 C 0.00 0.00 0.00 9.33 +2.65 48 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 8.41 +2.55 49 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 7.50 +2.38 49 0 0 0
30DEC26 250.00 C 6.50 6.50 6.50 6.43 +1.96 48 1 2 +1
30MAR27 80.00 C 0.00 0.00 0.00 119.25 +9.04 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 116.82 +9.04 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 114.38 +9.02 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 111.95 +9.01 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 109.53 +8.99 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 107.12 +8.97 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 104.72 +8.95 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 102.33 +8.92 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 99.95 +8.89 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 97.59 +8.86 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 95.24 +8.82 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 92.90 +8.78 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 90.59 +8.73 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 88.29 +8.68 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 86.02 +8.63 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 83.77 +8.57 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 81.54 +8.51 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 79.33 +8.43 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 77.16 +8.37 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 75.01 +8.29 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 72.89 +8.21 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 70.80 +8.12 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 68.74 +8.03 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 66.72 +7.94 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 64.73 +7.84 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 62.77 +7.73 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 60.85 +7.63 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 58.97 +7.52 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 57.12 +7.41 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 55.99 +7.97 49 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 54.21 +7.66 49 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 51.80 +7.05 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 50.10 +6.93 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 48.45 +6.81 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 46.83 +6.68 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 45.25 +6.55 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.71 +6.42 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 42.21 +6.30 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 40.75 +6.17 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 39.33 +6.04 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.94 +5.90 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 36.60 +5.77 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.29 +5.67 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 34.02 +5.51 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 32.78 +5.33 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 31.59 +5.05 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 30.43 +4.73 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 29.57 +4.98 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 28.21 +4.64 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 26.13 +4.30 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 24.91 +4.63 49 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 23.04 +4.80 49 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 21.28 +4.00 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 19.65 +3.77 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 18.13 +3.97 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.72 +3.72 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 15.41 +3.49 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 13.78 +2.85 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 13.07 +2.75 48 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 105.43 +8.97 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 103.11 +8.94 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 100.81 +8.91 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 98.54 +8.90 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 96.29 +8.88 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 94.04 +8.82 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 91.84 +8.78 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 89.67 +8.78 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 87.51 +8.73 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 85.35 +8.63 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 83.27 +8.61 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 81.22 +8.61 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 79.17 +8.53 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 77.12 +8.40 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 75.16 +8.36 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 73.24 +8.36 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 71.33 +8.31 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 69.42 +8.16 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 67.54 +8.04 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 65.78 +8.03 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 64.03 +8.04 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 62.27 +7.90 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 60.52 +7.73 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 58.82 +7.61 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 57.25 +7.62 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 55.67 +7.62 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 54.10 +7.48 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 52.52 +7.29 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 50.96 +7.12 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 49.57 +7.12 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 48.18 +7.11 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 46.80 +7.06 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 45.41 +6.86 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 44.04 +6.68 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 42.69 +6.52 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 41.50 +6.52 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 40.31 +6.51 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 39.13 +6.45 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 37.95 +5.50 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 36.78 +6.10 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 35.61 +5.92 47 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 35.03 +6.33 48 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 33.56 +5.84 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 32.23 +6.34 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 30.39 +6.12 49 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 28.62 +5.95 49 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 26.97 +5.90 49 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 25.33 +5.59 49 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 23.70 +5.22 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 21.59 +4.38 47 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 20.33 +4.38 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 19.08 +4.10 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 17.82 +3.81 47 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 53.95 +6.43 47 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 52.62 +6.38 47 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 51.29 +6.18 47 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 49.97 +5.99 47 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 48.64 +5.79 47 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 47.50 +5.78 47 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 46.36 +5.77 47 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 45.23 +4.89 47 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 44.10 +4.83 47 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 42.96 +4.69 47 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 41.83 +4.53 47 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 40.88 +4.63 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 40.87 +5.57 49 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 39.90 +5.48 49 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 37.96 +5.25 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 34.97 +3.89 47 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 33.85 +4.34 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 32.22 +4.28 48 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 30.68 +4.32 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 29.07 +4.11 48 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 27.70 +4.66 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 26.24 +4.40 48 0 0 0
TOTAL CALL 182 12,685 +124
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
18SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.01 -0.06 58 0 1 0
18SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.12 53 0 12 0
18SEP26 172.50 P 0.00 0.00 0.00 0.02 -0.22 52 0 18 0
18SEP26 175.00 P 0.13 0.13 0.13 0.03 -0.41 50 13 23 0
18SEP26 177.50 P 0.00 0.00 0.00 0.06 -0.69 49 0 15 0
18SEP26 180.00 P 0.65 0.65 0.65 0.13 -0.99 49 3 23 0
18SEP26 182.50 P 0.00 0.00 0.00 0.24 -1.46 49 0 12 0
18SEP26 185.00 P 1.68 1.72 0.96 0.44 -2.13 49 41 25 +24
18SEP26 187.50 P 1.00 1.00 1.00 0.73 -2.86 48 5 9 +5
18SEP26 190.00 P 2.10 2.10 1.18 1.18 -3.72 48 11 4 +3
18SEP26 192.50 P 1.85 1.85 1.85 1.81 -4.63 48 3 6 +3
18SEP26 195.00 P 3.77 3.77 2.75 2.75 -5.45 49 2 1 +1
18SEP26 197.50 P 3.90 3.90 3.90 3.72 -6.42 47 1 1 +1
18SEP26 200.00 P 0.00 0.00 0.00 5.05 -7.11 47 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 6.63 -7.82 47 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 8.43 -8.07 46 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 10.25 -8.61 43 0 0 0
18SEP26 210.00 P 13.76 13.76 13.67 12.71 -8.57 49 96 96 +96
18SEP26 212.50 P 0.00 0.00 0.00 14.94 -8.79 48 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 17.29 -8.92 48 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 19.70 -9.00 49 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 22.14 -9.06 48 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 24.61 -9.09 48 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 27.10 -9.10 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 29.60 -9.10 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 32.10 -9.10 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 34.60 -9.10 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 37.10 -9.10 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 39.60 -9.10 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 42.10 -9.10 0 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 44.60 -9.10 0 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 47.10 -9.10 0 0 0 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 147.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 148.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 149.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 150.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 152.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 155.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 157.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 160.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
25SEP26 162.50 P 0.00 0.00 0.00 0.04 - 47 0 0 -
25SEP26 165.00 P 0.22 0.22 0.22 0.06 - 46 10 10 -
25SEP26 167.50 P 0.00 0.00 0.00 0.10 - 46 0 0 -
25SEP26 170.00 P 0.00 0.00 0.00 0.17 - 46 0 0 -
25SEP26 172.50 P 0.81 0.81 0.74 0.27 - 46 45 45 -
25SEP26 175.00 P 0.00 0.00 0.00 0.42 - 46 0 0 -
25SEP26 177.50 P 0.00 0.00 0.00 0.62 - 46 0 0 -
25SEP26 180.00 P 0.00 0.00 0.00 0.90 - 46 0 0 -
25SEP26 182.50 P 2.25 2.25 2.25 1.21 - 46 1 1 -
25SEP26 185.00 P 0.00 0.00 0.00 1.65 - 45 0 0 -
25SEP26 187.50 P 0.00 0.00 0.00 2.23 - 45 0 0 -
25SEP26 190.00 P 0.00 0.00 0.00 2.94 - 45 0 0 -
25SEP26 192.50 P 4.02 4.02 4.02 3.77 - 45 2 2 -
25SEP26 195.00 P 5.10 5.10 4.90 4.75 - 45 4 2 -
25SEP26 197.50 P 0.00 0.00 0.00 5.93 - 45 0 0 -
25SEP26 200.00 P 0.00 0.00 0.00 7.30 - 45 0 0 -
25SEP26 202.50 P 0.00 0.00 0.00 8.77 - 45 0 0 -
25SEP26 205.00 P 0.00 0.00 0.00 10.64 - 47 0 0 -
25SEP26 207.50 P 0.00 0.00 0.00 12.43 - 47 0 0 -
25SEP26 210.00 P 0.00 0.00 0.00 14.20 - 46 0 0 -
25SEP26 212.50 P 0.00 0.00 0.00 16.20 - 46 0 0 -
25SEP26 215.00 P 0.00 0.00 0.00 18.28 - 46 0 0 -
25SEP26 217.50 P 0.00 0.00 0.00 20.47 - 46 0 0 -
25SEP26 220.00 P 0.00 0.00 0.00 22.72 - 46 0 0 -
25SEP26 222.50 P 0.00 0.00 0.00 25.03 - 46 0 0 -
25SEP26 225.00 P 0.00 0.00 0.00 27.38 - 46 0 0 -
25SEP26 227.50 P 0.00 0.00 0.00 29.78 - 46 0 0 -
25SEP26 230.00 P 0.00 0.00 0.00 32.21 - 46 0 0 -
25SEP26 232.50 P 0.00 0.00 0.00 34.66 - 46 0 0 -
25SEP26 235.00 P 0.00 0.00 0.00 37.13 - 46 0 0 -
25SEP26 237.50 P 0.00 0.00 0.00 39.61 - 46 0 0 -
25SEP26 240.00 P 0.00 0.00 0.00 42.10 - 0 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 111 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 100 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 89 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 83 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 79 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 73 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 64 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 61 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 58 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 -0.06 45 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.02 -0.09 45 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 0.03 -0.14 45 0 39 0
29SEP26 160.00 P 0.00 0.00 0.00 0.05 -0.21 44 0 317 0
29SEP26 162.50 P 0.00 0.00 0.00 0.09 -0.29 45 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 0.13 -0.44 44 0 40 0
29SEP26 167.50 P 0.38 0.38 0.38 0.21 -0.60 45 1 50 0
29SEP26 170.00 P 0.43 0.43 0.43 0.32 -0.82 44 1 22 +1
29SEP26 172.50 P 0.00 0.00 0.00 0.48 -1.01 45 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 0.68 -1.26 45 0 51 0
29SEP26 177.50 P 1.40 1.40 1.36 0.95 -1.57 45 30 57 +30
29SEP26 180.00 P 2.40 2.40 1.30 1.30 -1.94 45 63 165 +39
29SEP26 182.50 P 2.03 2.03 2.03 1.73 -2.36 44 1 61 -1
29SEP26 185.00 P 2.75 2.75 2.15 2.20 -2.87 44 4 38 0
29SEP26 187.50 P 0.00 0.00 0.00 2.91 -3.31 44 0 449 0
29SEP26 190.00 P 4.20 4.20 4.20 3.61 -4.02 44 1 106 -1
29SEP26 192.50 P 0.00 0.00 0.00 4.50 -4.67 43 0 102 0
29SEP26 195.00 P 0.00 0.00 0.00 5.49 -5.10 43 0 46 0
29SEP26 197.50 P 0.00 0.00 0.00 6.72 -5.55 43 0 71 0
29SEP26 200.00 P 0.00 0.00 0.00 8.03 -6.02 43 0 84 0
29SEP26 205.00 P 0.00 0.00 0.00 11.24 -6.73 44 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 14.81 -7.42 44 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 18.78 -7.96 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 23.07 -8.38 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 27.61 -8.68 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 32.34 -8.88 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 37.19 -9.01 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 42.12 -9.08 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 47.10 -9.10 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 52.10 -9.10 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.03 -0.05 49 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.05 -0.07 49 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.07 -0.09 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.10 -0.11 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.14 -0.15 50 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.19 -0.18 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.25 -0.25 50 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.33 -0.30 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.43 -0.38 50 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.55 -0.48 49 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.70 -0.61 50 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 0.89 -0.70 50 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 1.12 -0.73 50 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 1.35 -1.00 49 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 1.67 -1.16 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 2.03 -1.27 50 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 2.44 -1.38 50 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 2.73 -1.71 49 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 3.22 -1.89 49 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 3.75 -2.04 49 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 4.39 -2.30 49 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 5.03 -2.60 49 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 5.79 -2.83 49 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 6.60 -3.09 49 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 7.46 -3.37 49 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 8.43 -3.61 49 0 50 0
29OCT26 190.00 P 0.00 0.00 0.00 9.42 -4.16 48 0 26 0
29OCT26 192.50 P 0.00 0.00 0.00 10.55 -4.46 48 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 11.72 -4.63 48 0 24 0
29OCT26 197.50 P 0.00 0.00 0.00 13.16 -4.77 49 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 14.44 -5.14 49 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 17.53 -5.42 50 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 20.83 -5.71 50 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 24.14 -6.30 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 27.73 -6.76 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 31.63 -8.21 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 36.47 -6.61 54 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 40.49 -7.07 53 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 44.21 -7.95 50 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 48.65 -8.21 50 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 53.25 -8.37 50 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.66 -0.37 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 0.79 -0.43 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.98 -0.52 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.18 -0.60 50 0 0 0
27NOV26 145.00 P 1.55 1.55 1.55 1.41 -0.69 50 1 7 0
27NOV26 147.50 P 0.00 0.00 0.00 1.69 -0.80 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 1.97 -0.91 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 2.33 -1.03 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 2.71 -1.17 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 3.10 -1.30 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 3.61 -1.46 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 4.13 -1.61 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 4.65 -1.78 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 5.32 -1.95 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 6.00 -1.98 50 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 6.67 -2.03 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 7.28 -2.42 49 0 30 0
27NOV26 177.50 P 8.19 8.19 8.19 8.10 -2.61 49 1 15 -1
27NOV26 180.00 P 0.00 0.00 0.00 8.93 -2.78 49 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 9.88 -3.21 49 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 10.89 -3.49 49 0 1 0
27NOV26 187.50 P 0.00 0.00 0.00 11.92 -3.74 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 13.06 -3.92 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 14.29 -4.78 49 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 15.53 -4.41 49 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 16.86 -4.53 49 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 18.29 -4.72 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 21.26 -5.00 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 24.43 -5.32 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 27.90 -6.22 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 31.56 -6.46 51 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 35.33 -6.64 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 39.18 -6.12 52 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 43.20 -6.31 52 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 46.66 -7.21 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 50.87 -7.44 50 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 55.16 -7.68 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 47 0
30DEC26 100.00 P 0.30 0.30 0.30 0.05 -0.03 48 2 50 -2
30DEC26 102.50 P 0.00 0.00 0.00 0.07 -0.04 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.09 -0.06 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.12 -0.08 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.16 -0.09 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.21 -0.11 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.26 -0.15 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.33 -0.17 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.42 -0.22 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.51 -0.26 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.64 -0.30 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.77 -0.37 48 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 0.92 -0.42 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.12 -0.49 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.32 -0.57 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 1.55 -0.63 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 1.84 -0.73 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.12 -0.84 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 2.45 -0.91 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 2.85 -1.03 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.24 -1.17 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 3.56 -1.23 48 0 222 0
30DEC26 155.00 P 0.00 0.00 0.00 4.07 -1.36 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 4.58 -1.51 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 5.25 -1.50 48 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 5.75 -1.76 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 6.41 -1.93 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 7.07 -2.10 48 0 0 0
30DEC26 170.00 P 8.70 8.70 8.40 8.05 -2.08 48 2 2 +2
30DEC26 172.50 P 8.97 8.97 8.97 8.65 -2.38 48 1 1 0
30DEC26 175.00 P 0.00 0.00 0.00 9.78 -2.26 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 10.64 -2.61 48 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 11.30 -3.12 47 0 789 0
30DEC26 182.50 P 12.42 12.42 12.42 12.32 -3.32 47 4 17 +4
30DEC26 185.00 P 0.00 0.00 0.00 13.36 -3.50 47 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 14.50 -3.76 48 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 15.69 -3.79 48 0 16 0
30DEC26 192.50 P 0.00 0.00 0.00 16.94 -4.15 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 18.24 -3.64 48 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 19.59 -4.42 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 20.99 -4.55 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 23.93 -5.36 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 27.35 -5.49 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 30.88 -5.62 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 34.35 -5.94 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 38.01 -5.24 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 40.92 -6.28 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 44.75 -6.51 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 48.70 -6.78 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 52.69 -7.03 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.91 -7.23 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.08 -0.04 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.10 -0.06 47 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.14 -0.07 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.18 -0.08 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.23 -0.09 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.28 -0.13 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.34 -0.17 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.44 -0.17 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.53 -0.22 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.63 -0.26 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.77 -0.28 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.91 -0.35 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.06 -0.41 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.27 -0.42 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.48 -0.51 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.69 -0.60 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.96 -0.63 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.26 -0.70 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.56 -0.81 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 2.88 -0.90 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.29 -0.91 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 3.71 -1.04 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.12 -1.18 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 4.58 -1.26 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.13 -1.29 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 5.68 -1.44 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.22 -1.61 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 6.83 -1.70 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 7.53 -1.72 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.12 -2.00 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 8.94 -2.07 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 9.65 -2.24 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 10.53 -2.25 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 11.41 -2.35 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 12.29 -2.54 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 13.18 -2.72 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 14.12 -2.35 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 15.20 -2.33 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 16.27 -2.43 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.34 -2.78 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 18.10 -3.06 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 19.28 -3.46 47 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 20.50 -3.72 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 21.77 -3.77 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 23.07 -3.90 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 24.41 -4.17 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 25.78 -4.23 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 27.20 -4.61 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 30.13 -4.74 47 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 33.28 -5.00 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 36.58 -5.17 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 39.76 -5.20 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 43.09 -5.55 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 46.59 -5.74 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 50.26 -5.87 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.95 -6.16 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 57.69 -6.43 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 61.67 -6.48 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.91 -0.13 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.06 -0.17 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.24 -0.21 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.46 -0.21 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.68 -0.24 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.90 -0.32 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.20 -0.33 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.51 -0.33 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.82 -0.41 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.14 -0.51 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.56 -0.51 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 3.98 -0.52 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.41 -0.62 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 4.84 -0.74 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.38 -0.76 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.94 -0.76 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.50 -0.84 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.07 -0.99 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.68 -1.09 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.40 -1.09 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.12 -1.09 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 9.84 -1.24 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.57 -1.40 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.36 -1.50 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 12.25 -1.51 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.15 -1.51 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.05 -1.65 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.95 -1.83 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 15.86 -2.01 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 16.94 -2.01 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 18.03 -2.01 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 19.11 -2.09 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.20 -2.11 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.29 -2.26 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.41 -2.42 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.03 -3.11 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 24.27 -3.42 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 25.58 -3.51 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 26.87 -3.45 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 28.21 -3.57 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 29.58 -3.69 47 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 30.99 -3.81 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 32.42 -3.98 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 35.38 -4.01 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 38.19 -4.51 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 42.03 -3.99 47 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 45.35 -4.00 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 48.68 -4.28 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 52.02 -4.60 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.54 -4.74 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 59.21 -4.77 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 62.88 -5.05 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 66.56 -5.34 47 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 20.63 -2.68 47 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 21.74 -2.75 47 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 22.85 -2.95 47 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 23.97 -2.32 47 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 25.10 -2.46 47 0 0 0
29SEP27 180.00 P 26.05 26.05 26.05 26.40 -2.43 47 1 1 +1
29SEP27 182.50 P 0.00 0.00 0.00 26.87 -3.23 46 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 28.14 -3.29 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 29.41 -3.44 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 30.68 -3.54 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 31.95 -3.74 46 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 33.24 -4.03 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 34.64 -4.16 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 36.09 -4.27 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 39.00 -4.46 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 42.14 -4.57 46 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 45.32 -5.62 46 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 48.60 -5.72 46 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 52.92 -4.80 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 56.29 -5.00 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 59.69 -5.30 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 63.21 -5.49 47 0 0 0
TOTAL PUT 350 13,392 +205
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$ 49.140
18SEP26 37.00 C 0.00 0.00 0.00 12.15 - 0 0 0 -
18SEP26 37.50 C 0.00 0.00 0.00 11.65 +2.13 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 11.15 +2.13 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 10.65 +2.13 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 10.15 +2.12 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 9.65 +2.12 0 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 9.15 +2.12 0 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 8.65 +2.11 0 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 8.15 +2.10 0 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 7.65 +2.09 0 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 7.15 +2.07 0 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 6.66 +2.05 56 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 6.16 +2.01 52 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 5.66 +1.96 47 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 5.17 +1.91 50 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 4.68 +1.92 49 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 4.21 +1.83 51 0 1 0
18SEP26 45.50 C 0.00 0.00 0.00 3.74 +1.72 51 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 3.29 +1.59 51 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 2.86 +1.46 51 0 2 0
18SEP26 47.00 C 2.50 2.50 2.50 2.46 +1.33 52 2 6 0
18SEP26 47.50 C 0.70 0.70 0.70 2.03 +1.12 49 1 6 +1
18SEP26 48.00 C 0.80 0.80 0.80 1.70 +0.97 50 2 27 +2
18SEP26 48.50 C 0.98 1.48 0.89 1.41 +0.83 51 68 50 -2
18SEP26 49.00 C 0.45 1.32 0.45 1.15 +0.70 52 82 63 +15
18SEP26 49.50 C 0.58 1.02 0.58 0.94 +0.59 53 54 58 +35
18SEP26 50.00 C 0.36 0.50 0.36 0.76 +0.50 54 91 103 +70
18SEP26 51.00 C 0.28 0.54 0.28 0.49 +0.33 57 39 22 +12
18SEP26 52.00 C 0.00 0.00 0.00 0.31 +0.22 59 0 5 0
18SEP26 53.00 C 0.15 0.15 0.14 0.19 +0.14 60 20 50 +20
18SEP26 54.00 C 0.00 0.00 0.00 0.12 +0.09 63 1 90 0
18SEP26 55.00 C 0.00 0.00 0.00 0.07 +0.05 64 0 32 0
18SEP26 56.00 C 0.00 0.00 0.00 0.05 +0.04 68 0 15 0
18SEP26 57.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 12.17 - 0 0 0 -
25SEP26 37.50 C 0.00 0.00 0.00 11.66 - 0 0 0 -
25SEP26 38.00 C 0.00 0.00 0.00 11.18 - 56 0 0 -
25SEP26 38.50 C 0.00 0.00 0.00 10.72 - 70 0 0 -
25SEP26 39.00 C 0.00 0.00 0.00 10.27 - 76 0 0 -
25SEP26 39.50 C 0.00 0.00 0.00 9.72 - 63 0 0 -
25SEP26 40.00 C 0.00 0.00 0.00 9.22 - 60 0 0 -
25SEP26 40.50 C 0.00 0.00 0.00 8.75 - 62 0 0 -
25SEP26 41.00 C 0.00 0.00 0.00 8.20 - 49 0 0 -
25SEP26 41.50 C 0.00 0.00 0.00 7.71 - 48 0 0 -
25SEP26 42.00 C 0.00 0.00 0.00 7.23 - 49 0 0 -
25SEP26 42.50 C 0.00 0.00 0.00 6.75 - 49 0 0 -
25SEP26 43.00 C 0.00 0.00 0.00 6.28 - 49 0 0 -
25SEP26 43.50 C 0.00 0.00 0.00 5.81 - 48 0 0 -
25SEP26 44.00 C 0.00 0.00 0.00 5.36 - 49 0 0 -
25SEP26 44.50 C 0.00 0.00 0.00 4.92 - 49 0 0 -
25SEP26 45.00 C 0.00 0.00 0.00 4.49 - 49 0 0 -
25SEP26 45.50 C 0.00 0.00 0.00 4.08 - 49 0 0 -
25SEP26 46.00 C 0.00 0.00 0.00 3.68 - 49 0 0 -
25SEP26 46.50 C 0.00 0.00 0.00 3.31 - 49 0 0 -
25SEP26 47.00 C 0.00 0.00 0.00 2.87 - 46 0 0 -
25SEP26 47.50 C 0.00 0.00 0.00 2.63 - 49 0 0 -
25SEP26 48.00 C 1.79 1.79 1.79 2.27 - 47 30 30 -
25SEP26 48.50 C 0.00 0.00 0.00 1.98 - 47 0 0 -
25SEP26 49.00 C 0.00 0.00 0.00 1.71 - 47 0 0 -
25SEP26 49.50 C 0.00 0.00 0.00 1.49 - 48 0 0 -
25SEP26 50.00 C 0.68 1.20 0.68 1.29 - 48 7 7 -
25SEP26 51.00 C 0.00 0.00 0.00 0.95 - 49 0 0 -
25SEP26 52.00 C 0.00 0.00 0.00 0.69 - 49 0 0 -
25SEP26 53.00 C 0.37 0.55 0.37 0.51 - 51 46 46 -
25SEP26 54.00 C 0.00 0.00 0.00 0.36 - 51 0 0 -
25SEP26 55.00 C 0.00 0.00 0.00 0.25 - 52 0 0 -
25SEP26 56.00 C 0.00 0.00 0.00 0.17 - 52 0 0 -
25SEP26 57.00 C 0.00 0.00 0.00 0.11 - 52 0 0 -
25SEP26 58.00 C 0.00 0.00 0.00 0.08 - 54 0 0 -
25SEP26 59.00 C 0.00 0.00 0.00 0.05 - 53 0 0 -
25SEP26 60.00 C 0.00 0.00 0.00 0.04 - 56 0 0 -
25SEP26 61.00 C 0.00 0.00 0.00 0.03 - 57 0 0 -
25SEP26 62.00 C 0.00 0.00 0.00 0.02 - 57 0 0 -
25SEP26 63.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 64.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 28.17 +2.14 141 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.17 +2.14 130 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 26.17 +2.14 117 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.17 +2.13 97 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.17 +2.13 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.17 +2.13 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.17 +2.13 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.17 +2.13 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 20.18 +2.14 90 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 19.18 +2.14 82 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 18.14 +2.09 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 17.14 +2.09 0 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 16.18 +2.13 0 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 15.14 +2.09 0 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 14.17 +2.16 0 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 13.18 +2.12 0 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 12.21 +2.13 62 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 11.20 +2.10 53 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 10.27 +2.14 63 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 9.22 +2.03 49 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 8.20 +1.93 37 0 693 0
29SEP26 42.00 C 0.00 0.00 0.00 7.42 +2.03 58 0 530 0
29SEP26 43.00 C 0.00 0.00 0.00 6.41 +1.98 51 0 818 0
29SEP26 44.00 C 0.00 0.00 0.00 5.48 +1.69 48 0 604 0
29SEP26 45.00 C 0.00 0.00 0.00 4.68 +1.68 49 0 3,938 0
29SEP26 46.00 C 0.00 0.00 0.00 3.90 +1.50 49 0 272 0
29SEP26 47.00 C 1.99 1.99 1.99 3.13 +1.26 46 1 338 +1
29SEP26 48.00 C 1.95 2.30 1.95 2.50 +1.05 46 45 927 +39
29SEP26 49.00 C 0.00 0.00 0.00 1.92 +0.81 45 0 384 0
29SEP26 50.00 C 0.75 1.63 0.75 1.50 +0.67 46 52 2,077 +31
29SEP26 52.50 C 0.57 0.84 0.57 0.80 +0.42 49 64 1,678 +4
29SEP26 55.00 C 0.41 0.43 0.41 0.41 +0.24 52 66 766 -13
29SEP26 57.50 C 0.21 0.21 0.21 0.21 +0.14 54 30 577 +13
29SEP26 60.00 C 0.00 0.00 0.00 0.12 +0.09 57 0 504 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 +0.06 61 0 725 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.03 63 0 229 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.02 68 0 202 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 127 0
29SEP26 72.50 C 0.03 0.03 0.03 0.01 0.00 71 6 69 +6
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 23.24 +2.14 61 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 22.24 +2.13 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 21.24 +2.13 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 20.25 +2.13 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 19.25 +2.13 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 18.26 +2.13 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 17.34 +2.19 62 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.39 +2.22 63 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.43 +2.34 62 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.44 +2.40 58 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 13.49 +2.38 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.59 +2.37 58 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 11.64 +2.31 55 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 10.73 +2.08 54 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 9.85 +2.01 53 0 73 0
29OCT26 41.00 C 0.00 0.00 0.00 8.97 +1.90 52 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 8.14 +1.80 51 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 7.27 +1.60 49 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 6.54 +1.50 49 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 5.85 +1.51 49 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 5.21 +1.38 49 0 54 0
29OCT26 47.00 C 3.99 4.40 3.99 4.57 +1.20 48 30 315 +9
29OCT26 48.00 C 0.00 0.00 0.00 4.02 +1.08 48 0 187 0
29OCT26 49.00 C 3.38 3.67 3.38 3.53 +0.98 49 19 342 +17
29OCT26 50.00 C 0.00 0.00 0.00 3.06 +0.86 48 2 306 +2
29OCT26 52.50 C 1.63 1.63 1.63 2.20 +0.70 50 4 308 0
29OCT26 55.00 C 1.51 1.60 1.51 1.55 +0.52 51 6 262 +4
29OCT26 57.50 C 0.78 1.20 0.78 1.08 +0.38 51 39 115 +22
29OCT26 60.00 C 0.70 0.81 0.70 0.73 +0.28 52 19 2,028 +4
29OCT26 62.50 C 0.41 0.57 0.41 0.49 +0.21 52 7 360 +7
29OCT26 65.00 C 0.43 0.43 0.42 0.32 +0.14 53 3 118 0
29OCT26 67.50 C 0.00 0.00 0.00 0.22 +0.11 53 0 222 0
29OCT26 70.00 C 0.00 0.00 0.00 0.14 +0.07 53 0 2,061 0
29OCT26 72.50 C 0.00 0.00 0.00 0.10 +0.06 55 0 228 0
29OCT26 75.00 C 0.00 0.00 0.00 0.07 +0.04 55 0 336 0
27NOV26 29.00 C 0.00 0.00 0.00 20.41 +2.29 60 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 19.44 +2.32 58 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 18.47 +2.34 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 17.51 +2.34 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 16.56 +2.31 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 15.62 +2.29 54 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 14.77 +2.33 56 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 13.79 +2.23 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.90 +2.18 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.09 +2.15 53 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 11.29 +2.13 53 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 10.44 +2.00 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.70 +1.71 52 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 8.91 +1.60 51 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 8.21 +1.54 51 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 7.46 +1.40 50 0 275 0
27NOV26 45.00 C 0.00 0.00 0.00 6.82 +1.50 50 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 6.33 +1.52 51 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.60 +1.28 49 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 5.12 +1.20 50 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 4.66 +1.11 50 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 4.21 +1.00 50 0 192 0
27NOV26 52.50 C 3.35 3.35 3.35 3.31 +0.83 51 3 144 +3
27NOV26 55.00 C 2.32 2.32 2.32 2.59 +0.67 52 9 178 -9
27NOV26 57.50 C 0.00 0.00 0.00 1.95 +0.47 52 0 148 0
27NOV26 60.00 C 1.55 1.55 1.55 1.44 +0.28 51 15 213 +15
27NOV26 62.50 C 1.00 1.24 1.00 1.05 +0.14 51 12 178 +12
27NOV26 65.00 C 0.00 0.00 0.00 0.76 +0.03 51 0 83 0
27NOV26 67.50 C 0.66 0.66 0.66 0.54 -0.03 51 13 180 0
27NOV26 70.00 C 0.65 0.65 0.65 0.38 -0.07 51 40 119 +13
27NOV26 72.50 C 0.00 0.00 0.00 0.27 -0.09 51 0 180 0
27NOV26 75.00 C 0.00 0.00 0.00 0.18 -0.11 50 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 28.35 +2.16 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 27.38 +2.18 66 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 26.35 +2.14 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 25.36 +2.13 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.46 +2.22 63 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.50 +2.30 62 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.63 +2.39 66 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.60 +2.38 61 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 20.65 +2.39 60 0 312 0
30DEC26 30.00 C 0.00 0.00 0.00 19.69 +2.28 58 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 18.75 +2.27 57 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 17.82 +2.23 56 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 16.91 +2.22 55 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 15.99 +2.20 54 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 15.19 +2.21 55 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 14.26 +2.16 53 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 13.42 +2.05 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 12.60 +2.01 52 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 11.81 +1.99 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 11.05 +2.10 51 0 132 0
30DEC26 41.00 C 0.00 0.00 0.00 10.34 +1.88 51 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 9.65 +1.85 51 0 905 0
30DEC26 43.00 C 0.00 0.00 0.00 9.00 +1.66 51 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 8.29 +1.50 50 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 7.65 +1.53 50 0 84 0
30DEC26 46.00 C 0.00 0.00 0.00 7.10 +1.46 50 0 708 0
30DEC26 47.00 C 0.00 0.00 0.00 6.47 +1.28 49 0 96 0
30DEC26 48.00 C 5.82 5.87 5.82 6.04 +1.26 50 20 821 +9
30DEC26 49.00 C 0.00 0.00 0.00 5.59 +1.19 50 0 214 0
30DEC26 50.00 C 4.15 4.29 4.15 5.16 +1.12 50 30 277 0
30DEC26 52.50 C 4.06 4.06 4.06 4.23 +0.99 51 10 366 +10
30DEC26 55.00 C 0.00 0.00 0.00 3.44 +0.82 51 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 2.81 +0.74 51 0 137 0
30DEC26 60.00 C 2.36 2.36 2.36 2.32 +0.71 52 15 91 0
30DEC26 62.50 C 0.00 0.00 0.00 1.95 +0.71 53 0 216 0
30DEC26 65.00 C 0.00 0.00 0.00 1.59 +0.64 54 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 1.32 +0.59 55 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.09 +0.54 55 0 1,501 0
30DEC26 72.50 C 0.00 0.00 0.00 0.90 +0.48 56 0 197 0
30DEC26 75.00 C 0.00 0.00 0.00 0.75 +0.44 56 0 20 0
30MAR27 21.00 C 0.00 0.00 0.00 28.50 +2.11 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.53 +2.22 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.84 +2.38 64 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.88 +2.40 62 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 24.94 +2.42 60 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 24.01 +2.39 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.13 +2.40 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.18 +2.32 57 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 21.32 +2.34 57 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 20.46 +2.32 56 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 19.59 +2.22 55 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 18.77 +2.29 55 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 17.92 +2.22 54 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 17.12 +2.20 54 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 16.33 +2.17 53 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 15.50 +2.05 52 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 14.86 +2.13 53 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 14.14 +2.11 53 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 13.46 +2.04 53 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 12.72 +1.88 52 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 12.07 +1.83 52 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.50 +1.88 52 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 10.92 +1.84 52 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 10.23 +1.66 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 9.68 +1.60 51 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 9.16 +1.58 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 8.67 +1.47 51 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 8.16 +1.36 51 0 95 0
30MAR27 49.00 C 7.33 7.60 7.32 7.73 +1.31 51 164 243 +76
30MAR27 50.00 C 0.00 0.00 0.00 7.32 +1.26 51 0 72 0
30MAR27 52.50 C 0.00 0.00 0.00 6.48 +1.23 52 0 55 0
30MAR27 55.00 C 0.00 0.00 0.00 5.56 +1.01 51 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 4.86 +0.92 52 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.25 +0.89 52 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 3.72 +0.86 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 3.27 +0.84 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.90 +0.84 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.54 +0.79 54 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 2.23 +0.79 54 0 45 0
30MAR27 75.00 C 2.03 2.03 2.03 1.95 +0.73 54 20 21 +20
29JUN27 21.00 C 0.00 0.00 0.00 29.14 +2.51 65 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 27.67 +1.97 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.30 +2.51 61 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 25.88 +2.00 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 24.94 +1.94 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 24.01 +1.88 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.13 +1.85 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.70 +2.25 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.32 +1.68 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 20.46 +1.61 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 19.59 +1.51 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 18.77 +1.43 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.92 +1.30 42 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 17.13 +1.21 42 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.91 +1.61 48 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 16.21 +1.56 48 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 15.54 +1.51 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.90 +1.51 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.30 +1.51 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.72 +1.51 49 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 13.18 +1.53 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.67 +1.50 50 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 12.18 +1.52 50 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 11.73 +1.55 51 0 9 0
29JUN27 45.00 C 9.67 9.82 9.67 11.30 +1.68 51 50 208 +35
29JUN27 46.00 C 0.00 0.00 0.00 10.85 +1.66 51 0 100 0
29JUN27 47.00 C 9.67 10.09 9.67 10.39 +1.61 51 89 125 +89
29JUN27 48.00 C 9.53 9.94 9.49 9.85 +1.37 51 60 90 +38
29JUN27 49.00 C 9.25 9.52 9.25 9.45 +1.35 51 30 79 +15
29JUN27 50.00 C 0.00 0.00 0.00 9.44 +1.74 53 0 57 0
29JUN27 52.50 C 8.18 8.18 8.18 8.15 +1.23 52 15 35 +15
29JUN27 55.00 C 0.00 0.00 0.00 7.33 +1.13 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 6.60 +1.06 52 0 70 0
29JUN27 60.00 C 0.00 0.00 0.00 5.82 +0.84 52 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 5.11 +0.69 51 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 4.47 +0.55 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.90 +0.42 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.40 +0.31 50 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 2.94 +0.20 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.54 +0.17 49 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 16.45 +1.78 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 15.86 +1.74 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.28 +1.70 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.73 +1.66 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.19 +1.61 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.85 +1.75 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.35 +1.71 52 0 0 0
29SEP27 45.00 C 11.14 11.14 11.14 12.86 +1.87 52 30 60 +30
29SEP27 46.00 C 0.00 0.00 0.00 12.40 +1.82 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.95 +1.76 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.36 +1.55 51 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 10.96 +1.50 52 0 40 0
29SEP27 50.00 C 0.00 0.00 0.00 10.58 +1.30 52 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 9.71 +1.24 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 8.89 +1.16 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.15 +1.07 52 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 7.48 +0.99 53 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 6.88 +0.88 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.33 +0.74 53 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 5.96 +0.74 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 5.52 +0.63 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 5.11 +0.52 54 0 20 0
TOTAL CALL 1,461 58,605 +670
18SEP26 37.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
18SEP26 40.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.01 -0.04 68 0 6 0
18SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.06 64 0 3 0
18SEP26 42.50 P 0.00 0.00 0.00 0.01 -0.08 60 0 24 0
18SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.12 55 0 46 0
18SEP26 43.50 P 0.18 0.18 0.18 0.01 -0.17 51 15 15 +14
18SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.22 52 0 2 0
18SEP26 44.50 P 0.00 0.00 0.00 0.03 -0.30 50 0 7 0
18SEP26 45.00 P 0.00 0.00 0.00 0.06 -0.38 52 0 25 0
18SEP26 45.50 P 0.25 0.25 0.25 0.09 -0.49 52 15 15 +7
18SEP26 46.00 P 0.19 0.19 0.19 0.14 -0.61 52 10 50 -10
18SEP26 46.50 P 0.45 0.45 0.23 0.21 -0.73 52 172 116 +57
18SEP26 47.00 P 0.97 0.97 0.34 0.31 -0.86 52 55 13 0
18SEP26 47.50 P 0.78 0.78 0.50 0.45 -1.01 53 50 36 +31
18SEP26 48.00 P 0.88 0.88 0.60 0.61 -1.17 53 115 43 +27
18SEP26 48.50 P 1.10 1.10 0.82 0.82 -1.31 54 4 48 +2
18SEP26 49.00 P 2.60 2.60 0.95 1.06 -1.38 55 70 25 -28
18SEP26 49.50 P 0.00 0.00 0.00 1.35 -1.48 56 0 2 0
18SEP26 50.00 P 0.00 0.00 0.00 1.66 -1.59 57 0 0 0
18SEP26 51.00 P 2.54 2.54 2.54 2.38 -1.75 59 15 26 +15
18SEP26 52.00 P 0.00 0.00 0.00 3.21 -1.85 62 0 15 0
18SEP26 53.00 P 0.00 0.00 0.00 4.04 -1.99 61 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 4.97 -2.04 63 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 5.92 -2.08 64 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 6.90 -2.10 68 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 7.88 -2.12 69 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 8.87 -2.13 71 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 9.86 -2.14 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 10.86 -2.14 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 11.86 -2.14 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 12.86 -2.14 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 13.86 -2.14 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 14.86 -2.14 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 15.86 -2.14 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 16.86 -2.14 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 17.86 -2.14 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 18.86 -2.14 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 19.86 -2.14 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 37.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
25SEP26 38.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
25SEP26 38.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 39.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
25SEP26 39.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
25SEP26 40.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
25SEP26 40.50 P 0.00 0.00 0.00 0.02 - 51 0 0 -
25SEP26 41.00 P 0.00 0.00 0.00 0.03 - 51 0 0 -
25SEP26 41.50 P 0.00 0.00 0.00 0.04 - 50 0 0 -
25SEP26 42.00 P 0.00 0.00 0.00 0.05 - 49 0 0 -
25SEP26 42.50 P 0.00 0.00 0.00 0.08 - 50 0 0 -
25SEP26 43.00 P 0.00 0.00 0.00 0.10 - 49 0 0 -
25SEP26 43.50 P 0.00 0.00 0.00 0.14 - 49 0 0 -
25SEP26 44.00 P 0.53 0.53 0.53 0.19 - 49 4 4 -
25SEP26 44.50 P 0.00 0.00 0.00 0.25 - 49 0 0 -
25SEP26 45.00 P 0.46 0.46 0.46 0.32 - 49 5 5 -
25SEP26 45.50 P 0.00 0.00 0.00 0.41 - 49 0 0 -
25SEP26 46.00 P 1.06 1.06 0.53 0.52 - 49 65 50 -
25SEP26 46.50 P 1.26 1.26 1.26 0.65 - 50 15 15 -
25SEP26 47.00 P 1.14 1.14 0.82 0.80 - 50 45 45 -
25SEP26 47.50 P 0.94 0.94 0.94 0.97 - 50 375 375 -
25SEP26 48.00 P 2.27 2.27 1.44 1.17 - 50 40 20 -
25SEP26 48.50 P 0.00 0.00 0.00 1.39 - 50 0 0 -
25SEP26 49.00 P 1.52 1.52 1.52 1.63 - 50 10 10 -
25SEP26 49.50 P 0.00 0.00 0.00 1.91 - 51 0 0 -
25SEP26 50.00 P 0.00 0.00 0.00 2.19 - 51 0 0 -
25SEP26 51.00 P 3.03 3.03 3.03 2.83 - 51 15 15 -
25SEP26 52.00 P 3.69 3.69 3.69 3.57 - 52 15 15 -
25SEP26 53.00 P 0.00 0.00 0.00 4.32 - 50 0 0 -
25SEP26 54.00 P 0.00 0.00 0.00 5.17 - 51 0 0 -
25SEP26 55.00 P 0.00 0.00 0.00 6.06 - 51 0 0 -
25SEP26 56.00 P 0.00 0.00 0.00 6.99 - 52 0 0 -
25SEP26 57.00 P 0.00 0.00 0.00 7.94 - 53 0 0 -
25SEP26 58.00 P 0.00 0.00 0.00 8.92 - 55 0 0 -
25SEP26 59.00 P 0.00 0.00 0.00 9.89 - 55 0 0 -
25SEP26 60.00 P 0.00 0.00 0.00 10.87 - 54 0 0 -
25SEP26 61.00 P 0.00 0.00 0.00 11.86 - 0 0 0 -
25SEP26 62.00 P 0.00 0.00 0.00 12.86 - 0 0 0 -
25SEP26 63.00 P 0.00 0.00 0.00 13.86 - 0 0 0 -
25SEP26 64.00 P 0.00 0.00 0.00 14.86 - 0 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 155 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 147 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 139 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 132 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 242 0
29SEP26 28.00 P 0.02 0.02 0.02 0.01 0.00 105 1 332 -1
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.03 56 0 673 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.05 54 0 689 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.08 53 0 2,287 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 -0.13 53 0 774 0
29SEP26 42.00 P 0.29 0.29 0.15 0.14 -0.20 51 42 344 -39
29SEP26 43.00 P 0.28 0.28 0.21 0.21 -0.31 50 15 257 +5
29SEP26 44.00 P 0.46 0.46 0.35 0.32 -0.43 49 24 553 -24
29SEP26 45.00 P 0.88 0.88 0.44 0.48 -0.58 49 64 570 +1
29SEP26 46.00 P 1.43 1.43 0.69 0.70 -0.75 48 51 654 -27
29SEP26 47.00 P 1.42 1.42 0.90 0.98 -0.94 48 32 1,553 -4
29SEP26 48.00 P 2.16 2.16 1.37 1.37 -1.13 48 89 393 +23
29SEP26 49.00 P 3.21 3.21 1.80 1.80 -1.27 47 19 543 -14
29SEP26 50.00 P 0.00 0.00 0.00 2.42 -1.37 49 0 286 0
29SEP26 52.50 P 0.00 0.00 0.00 4.12 -1.89 50 0 210 0
29SEP26 55.00 P 0.00 0.00 0.00 6.26 -2.10 53 0 60 0
29SEP26 57.50 P 0.00 0.00 0.00 8.57 -2.27 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.97 -2.31 61 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 13.41 -2.09 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.87 -2.13 63 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.36 -2.14 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.86 -2.14 0 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 23.36 -2.14 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.86 -2.14 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 0.00 51 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 161 0
29OCT26 35.00 P 0.21 0.21 0.21 0.06 -0.05 48 20 141 +18
29OCT26 36.00 P 0.00 0.00 0.00 0.10 -0.06 49 0 451 0
29OCT26 37.00 P 0.27 0.27 0.27 0.15 -0.10 49 4 352 +4
29OCT26 38.00 P 0.32 0.32 0.32 0.22 -0.14 49 4 801 +4
29OCT26 39.00 P 0.55 0.55 0.40 0.31 -0.20 49 22 458 +18
29OCT26 40.00 P 0.53 0.53 0.53 0.43 -0.27 49 4 373 0
29OCT26 41.00 P 0.65 0.65 0.65 0.58 -0.35 49 19 593 +19
29OCT26 42.00 P 0.89 0.89 0.81 0.78 -0.44 49 44 688 +25
29OCT26 43.00 P 1.01 1.02 1.00 1.00 -0.55 49 38 422 +37
29OCT26 44.00 P 1.30 1.30 1.27 1.27 -0.66 50 50 277 +16
29OCT26 45.00 P 1.56 1.56 1.56 1.59 -0.69 50 1 177 +1
29OCT26 46.00 P 0.00 0.00 0.00 1.93 -0.92 50 0 170 0
29OCT26 47.00 P 0.00 0.00 0.00 2.26 -1.12 48 0 156 0
29OCT26 48.00 P 0.00 0.00 0.00 2.78 -1.18 49 0 511 0
29OCT26 49.00 P 4.20 4.20 3.23 3.29 -1.26 50 4 646 0
29OCT26 50.00 P 4.19 4.19 4.19 3.85 -1.37 50 2 519 +2
29OCT26 52.50 P 5.42 5.42 5.42 5.45 -1.42 51 1 309 +1
29OCT26 55.00 P 0.00 0.00 0.00 7.23 -1.88 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.35 -1.88 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.49 -2.17 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.77 -2.24 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.10 -2.37 55 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.43 -2.47 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.86 -2.14 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.37 -2.13 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.86 -2.14 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.04 -0.05 53 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.06 -0.06 53 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.08 -0.09 52 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.12 -0.11 52 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.16 -0.14 51 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.22 -0.18 52 0 149 0
27NOV26 35.00 P 0.40 0.42 0.40 0.30 -0.21 52 20 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.41 -0.25 52 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.52 -0.29 52 0 85 0
27NOV26 38.00 P 0.72 0.72 0.69 0.68 -0.31 52 12 63 +4
27NOV26 39.00 P 0.87 0.87 0.87 0.84 -0.38 52 3 226 +3
27NOV26 40.00 P 1.03 1.03 1.03 1.04 -0.42 52 30 209 +30
27NOV26 41.00 P 0.00 0.00 0.00 1.26 -0.44 52 0 85 0
27NOV26 42.00 P 0.00 0.00 0.00 1.52 -0.56 51 0 69 0
27NOV26 43.00 P 1.73 1.73 1.73 1.80 -0.65 51 7 155 -7
27NOV26 44.00 P 0.00 0.00 0.00 2.12 -0.72 51 0 115 0
27NOV26 45.00 P 2.55 2.55 2.43 2.52 -0.77 51 45 133 +45
27NOV26 46.00 P 3.70 3.70 3.70 2.86 -0.93 51 20 77 -20
27NOV26 47.00 P 3.29 3.29 3.29 3.33 -0.97 51 1 149 0
27NOV26 48.00 P 3.79 3.79 3.79 3.82 -1.09 51 8 464 0
27NOV26 49.00 P 0.00 0.00 0.00 4.40 -1.13 52 0 162 0
27NOV26 50.00 P 4.80 4.90 4.80 4.90 -1.29 51 39 340 +15
27NOV26 52.50 P 0.00 0.00 0.00 6.47 -1.48 52 0 227 0
27NOV26 55.00 P 0.00 0.00 0.00 8.16 -1.74 52 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.16 -1.81 53 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.19 -1.98 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.29 -2.12 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.57 -2.16 55 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.78 -2.29 54 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.08 -2.37 53 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.48 -2.42 53 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.89 -2.46 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 94 0
30DEC26 28.00 P 0.21 0.21 0.21 0.05 -0.02 48 10 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 -0.05 47 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 -0.07 48 0 242 0
30DEC26 32.00 P 0.38 0.38 0.38 0.20 -0.09 48 3 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.28 -0.11 48 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.36 -0.16 48 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.49 -0.18 49 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.62 -0.22 49 0 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 0.79 -0.28 49 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.95 -0.35 49 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 1.20 -0.39 49 0 183 0
30DEC26 40.00 P 1.50 1.50 1.50 1.45 -0.44 49 3 2,097 -3
30DEC26 41.00 P 1.75 1.75 1.75 1.75 -0.51 50 2 88 -2
30DEC26 42.00 P 2.08 2.08 2.08 2.06 -0.57 50 3 826 0
30DEC26 43.00 P 0.00 0.00 0.00 2.43 -0.64 50 0 515 0
30DEC26 44.00 P 0.00 0.00 0.00 2.79 -0.73 50 0 67 0
30DEC26 45.00 P 0.00 0.00 0.00 3.18 -0.83 50 0 121 0
30DEC26 46.00 P 3.54 3.54 3.49 3.61 -0.94 50 22 471 +20
30DEC26 47.00 P 0.00 0.00 0.00 4.08 -1.01 50 0 139 0
30DEC26 48.00 P 0.00 0.00 0.00 4.58 -1.07 50 0 189 0
30DEC26 49.00 P 0.00 0.00 0.00 5.12 -1.15 51 0 179 0
30DEC26 50.00 P 0.00 0.00 0.00 5.69 -1.22 51 0 117 0
30DEC26 52.50 P 0.00 0.00 0.00 7.28 -1.32 51 0 178 0
30DEC26 55.00 P 0.00 0.00 0.00 8.98 -1.49 52 0 56 0
30DEC26 57.50 P 0.00 0.00 0.00 10.83 -1.64 52 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 12.82 -1.77 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.88 -1.92 53 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 17.03 -2.02 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.25 -2.09 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.52 -2.15 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.83 -2.13 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.18 -2.17 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.09 -0.05 48 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.12 -0.08 48 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.17 -0.09 48 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.23 -0.11 48 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.30 -0.13 49 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.39 -0.17 49 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.49 -0.19 49 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.62 -0.23 49 0 2,616 0
30MAR27 32.00 P 0.00 0.00 0.00 0.76 -0.26 49 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.94 -0.29 49 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.12 -0.34 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.35 -0.35 50 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.58 -0.41 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.84 -0.45 50 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.15 -0.44 50 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.45 -0.54 50 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.81 -0.56 50 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.15 -0.60 50 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.52 -0.65 50 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.93 -0.69 50 0 25 0
30MAR27 44.00 P 4.33 4.33 4.33 4.34 -0.75 50 2 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.79 -0.81 50 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 5.26 -0.87 50 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 5.76 -0.93 50 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 6.29 -0.99 50 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 6.84 -1.06 51 0 70 0
30MAR27 50.00 P 8.50 8.50 8.50 7.41 -1.12 50 4 36 0
30MAR27 52.50 P 0.00 0.00 0.00 8.95 -1.30 51 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.62 -1.45 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 12.42 -1.53 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 14.32 -1.62 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.27 -1.72 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.23 -1.82 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.31 -1.98 52 0 0 0
30MAR27 70.00 P 24.47 24.47 24.47 22.47 -2.01 53 2 0 -2
30MAR27 72.50 P 0.00 0.00 0.00 24.66 -2.01 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.89 -2.14 53 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.02 -0.11 39 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.04 -0.14 40 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.06 -0.18 40 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.09 -0.23 40 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.12 -0.29 40 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.17 -0.34 40 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.23 -0.43 40 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.30 -0.51 40 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.39 -0.60 41 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 0.49 -0.69 41 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.62 -0.78 41 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 0.79 -0.86 41 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.00 -0.90 42 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 1.24 -0.97 43 0 63 0
29JUN27 35.00 P 2.60 2.60 2.60 1.52 -1.00 43 1 44 -1
29JUN27 36.00 P 0.00 0.00 0.00 1.81 -1.03 44 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.17 -1.06 45 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.54 -1.08 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.94 -1.08 46 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 3.39 -1.08 47 0 59 0
29JUN27 41.00 P 0.00 0.00 0.00 3.85 -1.10 47 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.35 -1.06 48 0 50 0
29JUN27 43.00 P 5.15 5.15 5.15 4.90 -0.95 49 15 16 +15
29JUN27 44.00 P 0.00 0.00 0.00 5.45 -0.67 50 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.00 -0.85 50 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 6.53 -0.88 50 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 7.05 -0.93 50 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.59 -0.98 50 0 0 0
29JUN27 49.00 P 8.90 8.90 8.90 8.15 -1.01 50 20 55 +20
29JUN27 50.00 P 0.00 0.00 0.00 8.76 -1.06 51 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 10.27 -1.22 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.92 -1.34 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 13.72 -1.34 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.53 -1.45 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 17.39 -1.67 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 19.35 -1.79 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.37 -1.73 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.44 -1.85 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.57 -1.85 52 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.79 -1.88 53 0 8 0
29SEP27 38.00 P 4.51 4.51 4.51 4.08 -0.51 51 4 4 +4
29SEP27 39.00 P 0.00 0.00 0.00 4.45 -0.55 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.92 -0.51 51 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.34 -0.59 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.75 -0.64 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.12 -0.74 50 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.59 -0.78 50 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 7.08 -0.83 50 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.59 -0.87 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.11 -0.95 50 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 8.65 -0.99 50 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 9.24 -0.98 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.82 -1.03 50 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.36 -1.13 50 0 0 0
29SEP27 55.00 P 13.00 13.00 13.00 13.06 -1.23 51 2 2 +2
29SEP27 57.50 P 0.00 0.00 0.00 14.84 -1.33 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.66 -1.35 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.52 -1.45 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.40 -1.58 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.33 -1.98 52 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.37 -2.10 52 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.52 -2.11 53 0 6 0
TOTAL PUT 1,938 66,979 +303
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.415
29SEP26 3.80 C 0.000 0.000 0.000 2.620 +0.059 85 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.520 +0.059 77 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.420 +0.048 66 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.320 +0.059 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.220 +0.059 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.120 +0.059 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.020 +0.058 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.916 +0.054 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.821 +0.059 56 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.721 +0.059 50 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.621 +0.050 42 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.521 +0.042 0 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.421 +0.049 0 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.172 +0.049 37 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.922 +0.044 26 0 437 0
29SEP26 5.75 C 0.655 0.655 0.655 0.674 +0.040 25 50 595 -14
29SEP26 6.00 C 0.000 0.000 0.000 0.428 +0.036 20 0 764 0
29SEP26 6.25 C 0.000 0.000 0.000 0.243 +0.041 27 0 694 0
29SEP26 6.50 C 0.110 0.110 0.097 0.097 +0.006 25 36 1,536 0
29SEP26 6.75 C 0.029 0.030 0.029 0.033 +0.003 26 70 253 +56
29SEP26 7.00 C 0.000 0.000 0.000 0.008 0.000 26 0 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 0.000 27 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.529 +0.068 80 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.428 +0.056 74 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.325 +0.064 63 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.225 +0.064 59 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.129 +0.068 65 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.031 +0.069 64 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.929 +0.067 58 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.831 +0.069 57 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.730 +0.068 52 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.632 +0.061 51 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.531 +0.052 47 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.433 +0.061 46 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.176 +0.039 26 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.928 +0.034 25 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.677 +0.021 15 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.485 +0.044 28 0 243 0
29OCT26 6.25 C 0.000 0.000 0.000 0.289 +0.025 25 0 167 0
29OCT26 6.50 C 0.000 0.000 0.000 0.159 +0.017 25 0 319 0
29OCT26 6.75 C 0.076 0.076 0.076 0.084 +0.008 26 2 227 0
29OCT26 7.00 C 0.000 0.000 0.000 0.040 +0.004 26 0 178 0
29OCT26 7.25 C 0.000 0.000 0.000 0.017 +0.002 26 0 130 0
29OCT26 7.50 C 0.000 0.000 0.000 0.007 +0.001 26 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.003 0.000 26 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.325 +0.045 55 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.225 +0.045 52 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.129 +0.049 56 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.031 +0.050 55 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.929 +0.048 50 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.831 +0.050 49 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.730 +0.048 45 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.632 +0.054 44 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.531 +0.047 41 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.433 +0.049 39 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.177 +0.039 27 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.928 +0.029 23 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.702 +0.023 26 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.504 +0.016 26 0 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.355 +0.021 28 0 243 0
27NOV26 6.50 C 0.226 0.233 0.226 0.233 +0.013 27 54 242 +30
27NOV26 6.75 C 0.149 0.149 0.149 0.149 +0.009 27 16 172 +16
27NOV26 7.00 C 0.000 0.000 0.000 0.093 +0.007 27 0 33 0
27NOV26 7.25 C 0.000 0.000 0.000 0.055 +0.004 27 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.031 +0.002 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.017 +0.001 27 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.009 0.000 27 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.005 0.000 27 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.003 0.000 28 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.529 +0.051 60 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.428 +0.048 56 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.325 +0.045 49 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.225 +0.045 46 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.129 +0.048 49 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.031 +0.050 48 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.929 +0.047 44 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.831 +0.049 43 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.730 +0.048 40 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.632 +0.049 38 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.531 +0.043 35 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.433 +0.049 34 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.179 +0.039 26 0 78 0
30DEC26 5.50 C 0.000 0.000 0.000 0.934 +0.024 24 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.708 +0.029 23 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.554 +0.021 27 0 457 0
30DEC26 6.25 C 0.000 0.000 0.000 0.409 +0.017 27 0 156 0
30DEC26 6.50 C 0.287 0.287 0.273 0.294 +0.012 27 31 159 +30
30DEC26 6.75 C 0.000 0.000 0.000 0.207 +0.010 27 0 167 0
30DEC26 7.00 C 0.000 0.000 0.000 0.143 +0.009 27 0 75 0
30DEC26 7.25 C 0.000 0.000 0.000 0.094 +0.004 27 0 65 0
30DEC26 7.50 C 0.000 0.000 0.000 0.061 +0.002 27 0 45 0
30DEC26 7.75 C 0.000 0.000 0.000 0.039 +0.002 27 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.024 +0.001 27 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.015 +0.001 27 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.009 0.000 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 0.000 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 0.000 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.529 +0.051 46 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.428 +0.048 43 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.325 +0.045 38 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.225 +0.045 36 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.129 +0.048 38 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.031 +0.050 36 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.929 +0.047 34 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.831 +0.049 32 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.730 +0.045 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.632 +0.044 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.531 +0.036 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.433 +0.031 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.213 +0.025 27 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.021 +0.029 27 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.846 +0.031 27 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.685 +0.023 27 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.549 +0.019 26 0 233 0
30MAR27 6.50 C 0.418 0.418 0.418 0.436 +0.018 26 1 154 +1
30MAR27 6.75 C 0.320 0.320 0.320 0.342 +0.016 26 1 225 +1
30MAR27 7.00 C 0.000 0.000 0.000 0.264 +0.014 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.201 +0.011 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.151 +0.008 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.112 +0.005 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.082 +0.003 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.059 +0.002 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.043 +0.002 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.031 +0.001 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.022 +0.001 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.015 0.000 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.011 0.000 26 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.529 +0.050 37 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.428 +0.048 35 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.325 +0.045 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.225 +0.044 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.129 +0.045 30 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.031 +0.041 29 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.929 +0.029 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.840 +0.029 28 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.748 +0.027 27 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.665 +0.029 28 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.578 +0.042 28 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.499 +0.029 28 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.300 +0.029 27 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.116 +0.025 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 0.947 +0.027 26 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.797 +0.020 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.664 +0.016 26 0 133 0
29JUN27 6.50 C 0.000 0.000 0.000 0.550 +0.014 26 0 120 0
29JUN27 6.75 C 0.000 0.000 0.000 0.453 +0.011 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.372 +0.011 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.304 +0.013 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.246 +0.014 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.197 +0.010 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.156 +0.008 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.123 +0.008 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.097 +0.005 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.075 +0.004 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.059 +0.004 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.046 +0.003 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.035 +0.002 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.139 +0.055 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.050 +0.055 26 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.962 +0.054 26 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.877 +0.053 26 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.794 +0.053 26 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.711 +0.051 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.632 +0.050 26 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.554 +0.051 26 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.368 +0.047 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.197 +0.044 26 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.040 +0.040 26 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.897 +0.036 26 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.767 +0.053 26 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.637 +0.011 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.557 +0.026 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.468 +0.021 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.394 +0.032 26 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.330 +0.017 26 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.273 +0.015 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.228 +0.013 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.187 +0.010 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.155 +0.010 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.127 +0.007 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.104 +0.007 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.085 +0.005 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.069 +0.005 26 0 0 0
TOTAL CALL 261 13,773 +120
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 96 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 91 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 87 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 83 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 79 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 75 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 71 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 67 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 63 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 59 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 56 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 52 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 1,057 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 947 0
29SEP26 5.75 P 0.009 0.009 0.009 0.002 -0.004 25 14 685 0
29SEP26 6.00 P 0.000 0.000 0.000 0.015 -0.013 25 0 683 0
29SEP26 6.25 P 0.097 0.097 0.097 0.062 -0.035 25 1 715 0
29SEP26 6.50 P 0.199 0.199 0.187 0.175 -0.043 25 55 547 -55
29SEP26 6.75 P 0.000 0.000 0.000 0.360 -0.045 25 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.606 -0.042 35 0 5 0
29SEP26 7.25 P 0.000 0.000 0.000 0.860 -0.035 46 0 28 0
29SEP26 7.50 P 0.000 0.000 0.000 1.112 -0.033 57 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.362 -0.033 65 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.611 -0.034 73 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.862 -0.033 81 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.110 -0.035 87 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.362 -0.033 95 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.610 -0.035 100 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.862 -0.033 108 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.112 -0.033 114 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 9 0
29OCT26 4.90 P 0.007 0.007 0.007 0.001 0.000 28 1 472 +1
29OCT26 5.00 P 0.008 0.008 0.008 0.002 0.000 28 1 124 +1
29OCT26 5.25 P 0.000 0.000 0.000 0.005 -0.003 26 0 277 0
29OCT26 5.50 P 0.000 0.000 0.000 0.018 -0.007 26 0 283 0
29OCT26 5.75 P 0.000 0.000 0.000 0.050 -0.014 26 0 227 0
29OCT26 6.00 P 0.000 0.000 0.000 0.114 -0.023 26 0 225 0
29OCT26 6.25 P 0.215 0.215 0.215 0.218 -0.022 26 1 284 -1
29OCT26 6.50 P 0.000 0.000 0.000 0.364 -0.024 27 0 252 0
29OCT26 6.75 P 0.000 0.000 0.000 0.548 -0.026 27 0 91 0
29OCT26 7.00 P 0.000 0.000 0.000 0.761 -0.031 28 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.983 -0.040 26 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.220 -0.068 21 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.462 -0.070 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.707 -0.069 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.957 -0.068 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.206 -0.069 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.455 -0.074 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.706 -0.068 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.954 -0.068 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.203 -0.069 0 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 -0.001 27 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.004 -0.001 28 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.006 -0.002 28 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.009 -0.003 28 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.022 -0.007 27 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.051 -0.012 27 0 11 0
27NOV26 5.75 P 0.000 0.000 0.000 0.102 -0.018 27 0 22 0
27NOV26 6.00 P 0.175 0.179 0.175 0.179 -0.020 27 18 161 +8
27NOV26 6.25 P 0.000 0.000 0.000 0.287 -0.023 27 0 291 0
27NOV26 6.50 P 0.000 0.000 0.000 0.426 -0.027 27 0 261 0
27NOV26 6.75 P 0.000 0.000 0.000 0.599 -0.026 27 0 141 0
27NOV26 7.00 P 0.000 0.000 0.000 0.797 -0.029 27 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 1.013 -0.032 28 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.251 -0.037 30 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.490 -0.042 31 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.734 -0.044 33 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.978 -0.047 34 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.227 -0.048 37 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.480 -0.049 41 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.723 -0.051 40 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.971 -0.052 42 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.224 -0.048 47 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 -0.001 27 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 -0.001 27 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 -0.001 27 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.005 -0.001 27 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.007 -0.002 27 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.010 -0.003 27 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.014 -0.004 27 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.020 -0.005 27 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.042 -0.010 27 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.082 -0.014 27 0 82 0
30DEC26 5.75 P 0.000 0.000 0.000 0.142 -0.023 27 0 434 0
30DEC26 6.00 P 0.222 0.222 0.222 0.229 -0.018 27 15 317 -15
30DEC26 6.25 P 0.000 0.000 0.000 0.335 -0.024 27 0 241 0
30DEC26 6.50 P 0.000 0.000 0.000 0.472 -0.028 26 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.638 -0.027 26 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.831 -0.032 27 0 71 0
30DEC26 7.25 P 0.000 0.000 0.000 1.040 -0.033 27 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.265 -0.029 28 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.498 -0.034 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.739 -0.039 30 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.984 -0.041 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.227 -0.048 32 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.480 -0.049 36 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.725 -0.049 37 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.974 -0.049 39 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.224 -0.048 41 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.002 -0.001 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.003 -0.001 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.004 -0.001 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.006 -0.001 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.008 -0.002 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.011 -0.003 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.016 -0.003 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.020 -0.005 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.027 -0.005 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.035 -0.007 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.045 -0.007 26 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.057 -0.009 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.096 -0.010 26 0 68 0
30MAR27 5.50 P 0.000 0.000 0.000 0.150 -0.011 26 0 78 0
30MAR27 5.75 P 0.000 0.000 0.000 0.229 -0.013 26 0 33 0
30MAR27 6.00 P 0.000 0.000 0.000 0.311 -0.024 26 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.423 -0.029 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.559 -0.030 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.718 -0.028 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.905 -0.029 26 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.101 -0.028 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.310 -0.031 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.529 -0.027 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.758 -0.024 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.991 -0.034 27 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.233 -0.042 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.483 -0.046 30 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.726 -0.048 31 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.974 -0.049 32 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.224 -0.048 34 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.007 -0.002 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.010 -0.001 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.013 -0.002 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.017 -0.003 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.022 -0.003 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.029 -0.003 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.036 -0.005 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.045 -0.006 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.056 -0.006 26 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.069 -0.007 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.083 -0.008 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.099 -0.011 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.151 -0.014 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.218 -0.010 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.297 -0.013 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.394 -0.023 26 0 113 0
29JUN27 6.25 P 0.000 0.000 0.000 0.509 -0.019 26 0 38 0
29JUN27 6.50 P 0.000 0.000 0.000 0.645 -0.022 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.799 -0.025 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.970 -0.027 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.155 -0.029 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.371 -0.015 27 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.561 -0.031 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.779 -0.033 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.008 -0.028 26 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.243 -0.033 27 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.486 -0.043 28 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.731 -0.043 28 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.976 -0.047 29 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.224 -0.048 30 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.039 -0.004 26 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.048 -0.005 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.058 -0.005 26 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.071 -0.006 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.084 -0.007 26 0 1 0
29SEP27 4.80 P 0.000 0.000 0.000 0.099 -0.009 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.121 -0.009 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.140 -0.010 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.201 -0.012 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.268 -0.024 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.356 -0.020 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.459 -0.025 26 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.577 -0.047 26 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.736 -0.008 27 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.865 -0.034 26 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.027 -0.039 26 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.205 -0.041 26 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.395 -0.045 26 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.594 -0.048 26 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.807 -0.049 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.026 -0.053 26 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.254 -0.054 26 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.488 -0.056 26 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.731 -0.053 26 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.976 -0.052 27 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.224 -0.050 28 0 0 0
TOTAL PUT 106 16,259 -61
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 ($0.001) CLOSING PRICE HK$ 6.085
29SEP26 3.00 C 0.000 0.000 0.000 3.089 +0.040 113 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.989 +0.039 103 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.889 +0.039 88 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.789 +0.039 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.689 +0.039 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.589 +0.039 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.489 +0.039 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.390 +0.039 84 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.290 +0.039 77 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.190 +0.039 70 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 2.090 +0.039 59 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.990 +0.039 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.890 +0.039 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.790 +0.039 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.690 +0.038 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.591 +0.039 53 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.491 +0.039 48 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.391 +0.039 42 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.291 +0.039 35 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 1.191 +0.039 0 0 6,175 0
29SEP26 5.00 C 1.038 1.038 1.038 1.092 +0.040 38 500 19,940 0
29SEP26 5.25 C 0.000 0.000 0.000 0.842 +0.039 28 0 6,478 0
29SEP26 5.50 C 0.000 0.000 0.000 0.592 +0.037 18 0 9,509 0
29SEP26 5.75 C 0.000 0.000 0.000 0.351 +0.035 20 0 5,910 0
29SEP26 6.00 C 0.150 0.150 0.132 0.149 +0.001 19 532 5,661 +95
29SEP26 6.25 C 0.043 0.043 0.035 0.044 +0.001 20 238 3,296 -90
29SEP26 6.50 C 0.012 0.012 0.012 0.008 0.000 21 3 7,285 +3
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 46 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 61 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.498 +0.039 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.399 +0.039 46 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.299 +0.039 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.199 +0.039 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.100 +0.039 37 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.000 +0.039 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.901 +0.039 37 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.801 +0.039 27 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.701 +0.039 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.602 +0.039 29 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.502 +0.039 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.402 +0.038 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.303 +0.039 22 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.203 +0.038 0 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.104 +0.038 21 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.849 +0.042 0 0 4,092 0
29OCT26 5.50 C 0.607 0.609 0.607 0.638 +0.067 25 50 2,130 -17
29OCT26 5.75 C 0.388 0.388 0.388 0.400 +0.031 19 50 4,410 -50
29OCT26 6.00 C 0.000 0.000 0.000 0.227 +0.016 19 0 3,253 0
29OCT26 6.25 C 0.118 0.124 0.108 0.113 +0.007 20 121 3,511 +114
29OCT26 6.50 C 0.049 0.049 0.049 0.051 +0.005 20 30 2,158 +30
29OCT26 6.75 C 0.000 0.000 0.000 0.018 0.000 20 0 1,381 0
29OCT26 7.00 C 0.000 0.000 0.000 0.006 0.000 20 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.199 +0.029 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.100 +0.030 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.000 +0.029 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.901 +0.029 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.801 +0.029 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.701 +0.028 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.602 +0.039 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.502 +0.039 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.402 +0.038 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.303 +0.039 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.203 +0.038 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.118 +0.052 20 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.878 +0.059 20 0 471 0
27NOV26 5.50 C 0.000 0.000 0.000 0.653 +0.048 20 0 1,029 0
27NOV26 5.75 C 0.464 0.464 0.446 0.442 +0.024 19 60 4,422 -60
27NOV26 6.00 C 0.284 0.284 0.284 0.283 +0.015 20 30 1,270 0
27NOV26 6.25 C 0.167 0.169 0.167 0.168 +0.009 20 100 1,798 +100
27NOV26 6.50 C 0.000 0.000 0.000 0.091 +0.004 20 0 10,541 0
27NOV26 6.75 C 0.000 0.000 0.000 0.048 +0.003 21 0 836 0
27NOV26 7.00 C 0.000 0.000 0.000 0.022 0.000 21 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.009 -0.001 20 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.004 0.000 21 0 92 0
27NOV26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 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
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.989 +0.023 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.889 +0.023 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.791 +0.024 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.693 +0.025 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.593 +0.025 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.498 +0.029 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.399 +0.039 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.299 +0.039 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.199 +0.029 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.100 +0.030 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 2.000 +0.029 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.901 +0.029 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.801 +0.029 0 0 260 0
30DEC26 4.40 C 0.000 0.000 0.000 1.701 +0.028 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.602 +0.039 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.502 +0.039 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.402 +0.038 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.303 +0.039 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.206 +0.041 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.121 +0.052 20 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.878 +0.040 19 0 14,349 0
30DEC26 5.50 C 0.642 0.670 0.642 0.656 +0.010 20 160 7,381 +90
30DEC26 5.75 C 0.483 0.497 0.442 0.462 +0.026 20 696 1,910 +429
30DEC26 6.00 C 0.289 0.318 0.288 0.306 +0.018 20 115 5,091 +79
30DEC26 6.25 C 0.194 0.194 0.194 0.197 +0.015 21 20 2,275 +20
30DEC26 6.50 C 0.000 0.000 0.000 0.114 +0.013 21 0 2,097 0
30DEC26 6.75 C 0.000 0.000 0.000 0.063 +0.007 21 0 1,130 0
30DEC26 7.00 C 0.000 0.000 0.000 0.032 +0.003 21 0 321 0
30DEC26 7.25 C 0.028 0.028 0.028 0.016 +0.002 21 30 170 -10
30DEC26 7.50 C 0.000 0.000 0.000 0.008 +0.001 21 0 383 0
30DEC26 7.75 C 0.000 0.000 0.000 0.004 +0.001 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 0.000 21 0 161 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
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.793 +0.026 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.694 +0.026 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.594 +0.026 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.498 +0.029 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.399 +0.039 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.299 +0.039 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.199 +0.029 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.100 +0.030 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 2.000 +0.029 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.902 +0.030 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.803 +0.031 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.703 +0.030 0 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.607 +0.044 0 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.502 +0.039 0 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.412 +0.048 0 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.307 +0.038 0 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.214 +0.038 0 0 1,137 0
30MAR27 5.00 C 0.000 0.000 0.000 1.128 +0.045 20 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.895 +0.029 19 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.698 +0.047 20 0 1,183 0
30MAR27 5.75 C 0.558 0.558 0.558 0.529 +0.025 20 30 1,811 +30
30MAR27 6.00 C 0.000 0.000 0.000 0.389 +0.015 20 0 3,700 0
30MAR27 6.25 C 0.000 0.000 0.000 0.280 +0.013 20 0 871 0
30MAR27 6.50 C 0.000 0.000 0.000 0.192 +0.008 20 0 1,806 0
30MAR27 6.75 C 0.000 0.000 0.000 0.130 +0.005 20 0 1,071 0
30MAR27 7.00 C 0.000 0.000 0.000 0.086 +0.004 20 0 185 0
30MAR27 7.25 C 0.065 0.065 0.065 0.055 +0.003 20 100 284 +76
30MAR27 7.50 C 0.000 0.000 0.000 0.034 +0.001 20 0 194 0
30MAR27 7.75 C 0.000 0.000 0.000 0.021 +0.001 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.012 0.000 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.007 0.000 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.004 0.000 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.498 +0.029 0 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.399 +0.039 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.299 +0.039 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.199 +0.029 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.100 +0.030 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.000 +0.029 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.902 +0.030 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.803 +0.031 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.703 +0.030 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.607 +0.042 0 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.515 +0.042 16 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.425 +0.042 20 0 60 0
29JUN27 4.80 C 0.000 0.000 0.000 1.335 +0.040 21 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.248 +0.040 21 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.164 +0.040 21 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.962 +0.038 21 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.782 +0.041 21 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.620 +0.017 21 0 516 0
29JUN27 6.00 C 0.000 0.000 0.000 0.483 +0.016 20 0 2,142 0
29JUN27 6.25 C 0.000 0.000 0.000 0.368 +0.009 20 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.278 +0.012 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.205 +0.006 20 0 446 0
29JUN27 7.00 C 0.000 0.000 0.000 0.149 +0.003 20 0 5,815 0
29JUN27 7.25 C 0.000 0.000 0.000 0.107 +0.003 20 0 31 0
29JUN27 7.50 C 0.000 0.000 0.000 0.075 +0.001 20 0 10 0
29JUN27 7.75 C 0.000 0.000 0.000 0.052 0.000 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.035 -0.001 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.024 0.000 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.016 0.000 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.011 0.000 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.007 -0.001 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.100 +0.030 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 2.001 +0.030 0 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.905 +0.033 0 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.813 +0.008 18 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.721 +0.048 20 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.630 +0.049 20 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.540 +0.050 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.452 +0.049 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.365 +0.048 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.281 +0.049 20 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.198 +0.048 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.008 +0.054 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.839 +0.052 20 0 180 0
29SEP27 5.75 C 0.660 0.660 0.660 0.668 +0.024 19 50 110 +20
29SEP27 6.00 C 0.000 0.000 0.000 0.541 +0.021 19 0 220 0
29SEP27 6.25 C 0.410 0.410 0.410 0.432 +0.018 19 50 928 0
29SEP27 6.50 C 0.000 0.000 0.000 0.341 +0.016 20 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.265 +0.012 20 0 111 0
29SEP27 7.00 C 0.200 0.200 0.200 0.205 +0.011 20 71 111 +71
29SEP27 7.25 C 0.000 0.000 0.000 0.159 +0.007 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.126 +0.008 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.095 +0.006 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.070 +0.005 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.051 +0.004 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.038 +0.003 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.027 +0.002 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.020 +0.002 20 0 0 0
TOTAL CALL 3,036 218,976 +930
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 127 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 122 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 116 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 111 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 106 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 101 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 96 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 92 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 87 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 83 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 79 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 74 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 70 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 66 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 58 0 2,543 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 54 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 50 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 9,453 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 13,320 0
29SEP26 5.25 P 0.001 0.001 0.001 0.001 0.000 30 46 6,323 +46
29SEP26 5.50 P 0.000 0.000 0.000 0.001 -0.002 22 0 5,806 0
29SEP26 5.75 P 0.016 0.020 0.016 0.010 -0.011 20 30 5,717 +11
29SEP26 6.00 P 0.065 0.073 0.060 0.064 -0.024 21 244 5,547 +57
29SEP26 6.25 P 0.000 0.000 0.000 0.208 -0.040 22 0 1,210 0
29SEP26 6.50 P 0.000 0.000 0.000 0.430 -0.043 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.665 -0.040 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.915 -0.040 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.181 -0.045 56 0 10 0
29SEP26 7.50 P 0.000 0.000 0.000 1.431 -0.045 65 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.681 -0.045 72 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.931 -0.045 80 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.177 -0.049 83 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.427 -0.049 90 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.677 -0.050 96 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.927 -0.049 102 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 50 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 3,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.003 -0.002 21 0 2,168 0
29OCT26 5.50 P 0.000 0.000 0.000 0.014 -0.006 20 0 3,708 0
29OCT26 5.75 P 0.067 0.071 0.062 0.051 -0.014 21 218 18,372 +108
29OCT26 6.00 P 0.142 0.156 0.142 0.131 -0.024 21 505 1,131 +397
29OCT26 6.25 P 0.273 0.273 0.273 0.269 -0.019 21 30 491 +30
29OCT26 6.50 P 0.000 0.000 0.000 0.460 -0.038 22 0 30 0
29OCT26 6.75 P 0.000 0.000 0.000 0.670 -0.060 20 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 0.915 -0.069 0 0 55 0
29OCT26 7.25 P 0.000 0.000 0.000 1.185 -0.048 36 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.436 -0.047 42 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.685 -0.049 46 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.936 -0.047 51 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.186 -0.047 56 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.436 -0.047 60 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.686 -0.047 64 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.936 -0.047 68 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 323 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 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,007 0
27NOV26 4.90 P 0.000 0.000 0.000 0.002 -0.001 21 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.003 -0.002 21 0 763 0
27NOV26 5.25 P 0.000 0.000 0.000 0.012 -0.004 21 0 1,672 0
27NOV26 5.50 P 0.000 0.000 0.000 0.036 -0.009 21 0 13,752 0
27NOV26 5.75 P 0.000 0.000 0.000 0.087 -0.017 21 0 2,069 0
27NOV26 6.00 P 0.210 0.210 0.203 0.178 -0.013 21 120 638 +120
27NOV26 6.25 P 0.000 0.000 0.000 0.314 -0.031 21 0 2,071 0
27NOV26 6.50 P 0.517 0.517 0.517 0.492 -0.036 22 30 60 0
27NOV26 6.75 P 0.000 0.000 0.000 0.685 -0.060 20 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.918 -0.068 21 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.200 -0.041 33 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.445 -0.041 36 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.685 -0.049 38 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.936 -0.047 42 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.186 -0.047 45 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.436 -0.047 49 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.686 -0.047 52 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.936 -0.047 55 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 44 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 42 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 40 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 -0.001 21 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 0.000 21 0 2,924 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 -0.001 21 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.010 -0.001 21 0 969 0
30DEC26 5.00 P 0.034 0.034 0.033 0.015 -0.002 21 500 3,663 +470
30DEC26 5.25 P 0.062 0.062 0.062 0.039 -0.005 21 800 4,686 0
30DEC26 5.50 P 0.000 0.000 0.000 0.086 -0.009 21 0 10,122 0
30DEC26 5.75 P 0.166 0.180 0.164 0.165 -0.011 21 88 5,256 +78
30DEC26 6.00 P 0.257 0.272 0.257 0.272 -0.020 20 125 3,160 +125
30DEC26 6.25 P 0.000 0.000 0.000 0.412 -0.029 20 0 48 0
30DEC26 6.50 P 0.000 0.000 0.000 0.592 -0.035 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.810 -0.033 20 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.034 -0.048 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.278 -0.042 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.520 -0.043 24 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.765 -0.041 26 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.010 -0.043 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.245 -0.054 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.492 -0.055 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.739 -0.056 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.988 -0.055 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.002 -0.001 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 -0.001 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 -0.001 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.008 -0.001 20 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.011 -0.002 20 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.016 -0.003 20 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.022 -0.004 20 0 1,509 0
30MAR27 4.90 P 0.000 0.000 0.000 0.031 -0.005 20 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.042 -0.006 20 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.081 -0.010 20 0 4,750 0
30MAR27 5.50 P 0.000 0.000 0.000 0.144 -0.011 20 0 899 0
30MAR27 5.75 P 0.000 0.000 0.000 0.226 -0.016 20 0 2,934 0
30MAR27 6.00 P 0.000 0.000 0.000 0.337 -0.023 20 0 2,415 0
30MAR27 6.25 P 0.000 0.000 0.000 0.479 -0.027 19 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.650 -0.031 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.850 -0.044 20 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.062 -0.049 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.299 -0.040 22 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.534 -0.041 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.767 -0.048 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.017 -0.041 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.259 -0.046 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.497 -0.054 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.744 -0.055 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.992 -0.055 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.001 -0.001 19 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.002 -0.001 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.003 -0.001 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.005 -0.001 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.007 -0.002 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.010 -0.002 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.014 -0.002 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.019 -0.003 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.025 -0.005 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.033 -0.006 20 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.043 -0.008 20 0 847 0
29JUN27 4.90 P 0.000 0.000 0.000 0.056 -0.008 20 0 650 0
29JUN27 5.00 P 0.090 0.090 0.085 0.071 -0.010 20 252 401 +237
29JUN27 5.25 P 0.000 0.000 0.000 0.122 -0.012 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.187 -0.012 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.276 -0.017 20 0 108 0
29JUN27 6.00 P 0.000 0.000 0.000 0.388 -0.022 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.532 -0.028 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.689 -0.031 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.897 -0.025 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.089 -0.043 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.318 -0.036 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.544 -0.040 21 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.779 -0.041 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.017 -0.044 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.262 -0.044 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.503 -0.049 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.745 -0.054 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.992 -0.055 0 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.011 -0.001 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.015 -0.001 20 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.020 -0.001 20 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.026 -0.002 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.034 -0.002 20 0 60 0
29SEP27 4.60 P 0.000 0.000 0.000 0.043 -0.003 20 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.055 -0.003 20 0 4 0
29SEP27 4.80 P 0.000 0.000 0.000 0.068 -0.004 20 0 100 0
29SEP27 4.90 P 0.000 0.000 0.000 0.084 -0.005 20 0 122 0
29SEP27 5.00 P 0.127 0.127 0.127 0.102 -0.006 20 100 280 +100
29SEP27 5.25 P 0.000 0.000 0.000 0.160 -0.002 20 0 74 0
29SEP27 5.50 P 0.000 0.000 0.000 0.238 -0.012 20 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.338 -0.015 20 0 90 0
29SEP27 6.00 P 0.000 0.000 0.000 0.459 -0.018 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.602 -0.022 21 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.766 -0.025 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.949 -0.029 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.151 -0.030 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.350 -0.041 21 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.565 -0.045 21 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.789 -0.047 21 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.021 -0.050 21 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.262 -0.049 21 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.503 -0.051 20 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.746 -0.054 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.993 -0.054 0 0 0 0
TOTAL PUT 3,088 283,969 +1,779
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.890
29SEP26 4.70 C 0.000 0.000 0.000 5.196 +0.137 110 0 250 0
29SEP26 4.80 C 0.000 0.000 0.000 5.096 +0.138 98 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.996 +0.138 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.896 +0.138 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.647 +0.138 102 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.397 +0.138 88 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 4.147 +0.110 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.897 +0.136 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.648 +0.110 71 0 250 0
29SEP26 6.50 C 0.000 0.000 0.000 3.390 +0.101 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 3.148 +0.109 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.899 +0.108 56 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.649 +0.109 39 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.399 +0.108 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 2.150 +0.109 41 0 2,376 0
29SEP26 8.00 C 0.000 0.000 0.000 1.900 +0.085 32 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.650 +0.092 0 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 1.401 +0.133 27 0 13,575 0
29SEP26 8.75 C 0.000 0.000 0.000 1.151 +0.137 20 0 10,781 0
29SEP26 9.00 C 0.000 0.000 0.000 0.903 +0.132 21 0 11,258 0
29SEP26 9.25 C 0.000 0.000 0.000 0.663 +0.115 21 0 6,241 0
29SEP26 9.50 C 0.392 0.436 0.392 0.428 +0.075 18 90 6,690 +80
29SEP26 9.75 C 0.171 0.266 0.171 0.251 +0.065 20 197 3,779 -74
29SEP26 10.00 C 0.084 0.127 0.082 0.126 +0.038 21 693 5,372 +483
29SEP26 10.50 C 0.020 0.021 0.020 0.019 +0.006 21 90 1,753 0
29SEP26 11.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 512 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 48 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 5.008 +0.133 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.909 +0.134 63 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.660 +0.134 59 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.410 +0.125 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 4.161 +0.124 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.897 +0.117 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.648 +0.110 0 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.394 +0.105 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 3.148 +0.109 0 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.899 +0.108 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.649 +0.109 0 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.399 +0.108 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 2.153 +0.110 0 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.901 +0.086 0 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.656 +0.098 0 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.413 +0.118 0 0 381 0
29OCT26 8.75 C 0.000 0.000 0.000 1.224 +0.162 29 10 5,078 -10
29OCT26 9.00 C 0.000 0.000 0.000 0.959 +0.116 22 0 1,997 0
29OCT26 9.25 C 0.000 0.000 0.000 0.748 +0.101 22 0 1,143 0
29OCT26 9.50 C 0.447 0.550 0.447 0.543 +0.060 20 46 1,973 0
29OCT26 9.75 C 0.358 0.390 0.358 0.388 +0.053 21 76 1,651 +34
29OCT26 10.00 C 0.235 0.263 0.213 0.264 +0.041 21 447 3,398 +85
29OCT26 10.50 C 0.077 0.103 0.077 0.105 +0.022 21 170 1,281 +140
29OCT26 11.00 C 0.030 0.033 0.030 0.034 +0.007 21 30 1,260 +20
29OCT26 11.50 C 0.011 0.011 0.011 0.010 +0.002 22 30 31 +30
29OCT26 12.00 C 0.000 0.000 0.000 0.003 +0.001 23 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 31 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 4.175 +0.131 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.927 +0.123 36 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.678 +0.129 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.414 +0.113 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.165 +0.112 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.918 +0.112 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.649 +0.090 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.419 +0.106 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.168 +0.092 0 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.925 +0.098 0 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.684 +0.111 0 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.450 +0.094 18 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 1.224 +0.099 20 10 950 +10
27NOV26 9.00 C 0.000 0.000 0.000 1.027 +0.104 22 0 425 0
27NOV26 9.25 C 0.000 0.000 0.000 0.832 +0.108 22 0 973 0
27NOV26 9.50 C 0.641 0.641 0.641 0.637 +0.068 21 5 3,645 0
27NOV26 9.75 C 0.419 0.419 0.419 0.491 +0.062 21 30 515 0
27NOV26 10.00 C 0.348 0.366 0.347 0.368 +0.048 22 218 580 +91
27NOV26 10.50 C 0.000 0.000 0.000 0.191 +0.027 22 0 1,004 0
27NOV26 11.00 C 0.000 0.000 0.000 0.089 +0.013 22 0 856 0
27NOV26 11.50 C 0.000 0.000 0.000 0.038 +0.004 22 0 60 0
27NOV26 12.00 C 0.000 0.000 0.000 0.015 +0.002 22 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.002 0.000 23 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 26 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 5.106 +0.079 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 5.008 +0.081 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.909 +0.093 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.660 +0.078 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.410 +0.074 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 4.175 +0.088 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.927 +0.089 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.678 +0.087 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.414 +0.068 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.165 +0.067 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.927 +0.078 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.679 +0.077 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.425 +0.072 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.180 +0.070 0 0 1,774 0
30DEC26 8.00 C 1.829 1.959 1.790 1.940 +0.113 0 360 29,843 +330
30DEC26 8.25 C 0.000 0.000 0.000 1.703 +0.078 20 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.472 +0.082 21 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 1.250 +0.117 22 0 530 0
30DEC26 9.00 C 0.000 0.000 0.000 1.039 +0.105 22 0 934 0
30DEC26 9.25 C 0.000 0.000 0.000 0.849 +0.086 22 0 2,274 0
30DEC26 9.50 C 0.640 0.640 0.640 0.668 +0.054 21 239 7,074 -239
30DEC26 9.75 C 0.465 0.535 0.451 0.522 +0.048 21 2,690 4,068 -1,785
30DEC26 10.00 C 0.415 0.419 0.414 0.406 +0.047 22 72 4,673 +72
30DEC26 10.50 C 0.224 0.234 0.224 0.229 +0.036 22 145 5,828 +45
30DEC26 11.00 C 0.102 0.102 0.102 0.116 +0.019 22 208 1,061 +208
30DEC26 11.50 C 0.056 0.056 0.056 0.054 +0.009 22 164 1,030 +44
30DEC26 12.00 C 0.000 0.000 0.000 0.023 +0.003 22 0 446 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 +0.002 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 5.022 +0.091 40 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.922 +0.090 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.660 +0.076 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.410 +0.074 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 4.175 +0.086 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.927 +0.086 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.678 +0.084 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.414 +0.068 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.165 +0.065 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.927 +0.077 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.679 +0.076 0 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.430 +0.068 0 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.191 +0.067 16 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.972 +0.107 23 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.746 +0.102 23 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.518 +0.082 22 0 7,628 0
30MAR27 8.75 C 1.284 1.329 1.209 1.307 +0.082 21 580 2,419 +480
30MAR27 9.00 C 0.000 0.000 0.000 1.117 +0.100 21 0 2,660 0
30MAR27 9.25 C 0.957 0.957 0.957 0.946 +0.072 21 15 1,487 0
30MAR27 9.50 C 0.774 0.775 0.774 0.789 +0.055 21 90 8,839 +30
30MAR27 9.75 C 0.596 0.596 0.596 0.656 +0.048 21 1 1,224 0
30MAR27 10.00 C 0.533 0.535 0.488 0.542 +0.043 21 178 1,491 +170
30MAR27 10.50 C 0.352 0.352 0.310 0.361 +0.036 21 275 785 +275
30MAR27 11.00 C 0.000 0.000 0.000 0.236 +0.029 22 0 779 0
30MAR27 11.50 C 0.000 0.000 0.000 0.148 +0.022 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.089 +0.014 21 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.051 +0.007 21 0 30 0
30MAR27 13.00 C 0.000 0.000 0.000 0.029 +0.004 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.016 +0.003 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.009 +0.002 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 5.022 +0.090 38 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.922 +0.089 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.674 +0.088 33 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.410 +0.072 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 4.175 +0.085 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.927 +0.084 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.678 +0.083 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.414 +0.066 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.165 +0.063 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.927 +0.072 0 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.689 +0.072 20 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.456 +0.070 22 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.228 +0.079 22 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.989 +0.067 21 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.780 +0.072 21 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.582 +0.074 21 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 1.399 +0.074 21 0 649 0
29JUN27 9.00 C 0.000 0.000 0.000 1.228 +0.103 21 0 795 0
29JUN27 9.25 C 0.000 0.000 0.000 1.072 +0.070 21 0 1,170 0
29JUN27 9.50 C 0.922 0.941 0.922 0.930 +0.065 21 90 1,387 +90
29JUN27 9.75 C 0.811 0.811 0.811 0.810 +0.066 21 30 4,586 +30
29JUN27 10.00 C 0.688 0.700 0.688 0.694 +0.078 21 216 3,189 +150
29JUN27 10.50 C 0.000 0.000 0.000 0.499 +0.047 21 0 5,324 0
29JUN27 11.00 C 0.000 0.000 0.000 0.355 +0.041 21 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.252 +0.040 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.172 +0.030 21 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.115 +0.022 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.075 +0.015 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.048 +0.010 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.031 +0.007 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.019 +0.005 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.012 +0.003 21 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.008 +0.002 21 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.678 +0.083 0 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.414 +0.065 0 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.165 +0.063 0 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.927 +0.067 0 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.689 +0.062 15 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.456 +0.054 18 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.238 +0.053 19 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 2.041 +0.064 20 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.883 +0.104 21 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.699 +0.108 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.529 +0.117 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.371 +0.122 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.219 +0.111 21 0 0 0
29SEP27 9.50 C 1.004 1.004 1.004 1.053 +0.075 20 30 160 +30
29SEP27 9.75 C 0.000 0.000 0.000 0.930 +0.064 21 0 4,032 0
29SEP27 10.00 C 0.000 0.000 0.000 0.819 +0.061 21 0 267 0
29SEP27 10.50 C 0.000 0.000 0.000 0.626 +0.047 21 0 24 0
29SEP27 11.00 C 0.000 0.000 0.000 0.472 +0.036 21 0 55 0
29SEP27 11.50 C 0.303 0.303 0.303 0.351 +0.028 21 100 100 +100
29SEP27 12.00 C 0.000 0.000 0.000 0.258 +0.022 21 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.188 +0.016 21 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.137 +0.007 21 0 210 0
29SEP27 13.50 C 0.000 0.000 0.000 0.103 +0.010 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.072 +0.006 21 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.050 +0.004 21 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.035 +0.004 21 0 0 0
29SEP27 15.50 C 0.000 0.000 0.000 0.024 +0.002 21 0 34 0
TOTAL CALL 7,625 242,814 +919
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 128 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 124 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 121 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 118 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 110 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 102 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 95 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 88 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 81 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 75 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 68 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 62 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 56 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 51 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 45 0 7,289 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 40 0 9,963 0
29SEP26 8.25 P 0.001 0.001 0.001 0.001 0.000 35 4 2,676 0
29SEP26 8.50 P 0.003 0.003 0.003 0.001 0.000 29 1 18,947 -1
29SEP26 8.75 P 0.000 0.000 0.000 0.001 -0.001 24 0 10,392 0
29SEP26 9.00 P 0.016 0.019 0.013 0.003 -0.005 22 132 6,277 +44
29SEP26 9.25 P 0.033 0.033 0.023 0.012 -0.017 22 95 6,081 +90
29SEP26 9.50 P 0.079 0.079 0.048 0.041 -0.040 21 356 5,760 +319
29SEP26 9.75 P 0.166 0.166 0.112 0.111 -0.069 22 338 4,008 +175
29SEP26 10.00 P 0.226 0.236 0.226 0.236 -0.083 22 18 1,162 +18
29SEP26 10.50 P 0.644 0.644 0.630 0.640 -0.114 26 40 250 +40
29SEP26 11.00 P 0.000 0.000 0.000 1.110 -0.140 0 0 50 0
29SEP26 11.50 P 0.000 0.000 0.000 1.610 -0.140 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.120 -0.130 53 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.620 -0.130 62 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.120 -0.130 70 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.620 -0.130 78 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.120 -0.130 86 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.620 -0.130 93 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.134 -0.116 110 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.634 -0.116 117 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 59 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 55 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 51 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 47 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 39 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 36 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 33 0 1,527 0
29OCT26 7.50 P 0.008 0.008 0.008 0.001 0.000 29 10 4,455 -10
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 26 0 4,666 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 2,117 0
29OCT26 8.25 P 0.000 0.000 0.000 0.002 -0.003 22 0 2,623 0
29OCT26 8.50 P 0.023 0.023 0.023 0.007 -0.005 22 60 12,048 0
29OCT26 8.75 P 0.043 0.043 0.034 0.016 -0.012 22 110 2,824 +110
29OCT26 9.00 P 0.067 0.067 0.054 0.037 -0.022 22 100 3,163 +10
29OCT26 9.25 P 0.087 0.087 0.087 0.076 -0.036 22 50 1,984 0
29OCT26 9.50 P 0.167 0.189 0.146 0.140 -0.045 22 3,732 5,880 +2,674
29OCT26 9.75 P 0.285 0.301 0.254 0.232 -0.059 22 495 925 +399
29OCT26 10.00 P 0.424 0.424 0.361 0.360 -0.069 22 66 1,175 +10
29OCT26 10.50 P 0.760 0.760 0.706 0.709 -0.120 24 153 249 +153
29OCT26 11.00 P 1.186 1.186 1.183 1.122 -0.134 22 141 231 +141
29OCT26 11.50 P 0.000 0.000 0.000 1.610 -0.140 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.135 -0.115 37 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.634 -0.116 43 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.135 -0.115 49 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.634 -0.116 54 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.136 -0.114 60 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.635 -0.115 64 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.135 -0.115 68 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.636 -0.114 73 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 445 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 685 0
27NOV26 7.75 P 0.000 0.000 0.000 0.002 -0.003 22 0 350 0
27NOV26 8.00 P 0.000 0.000 0.000 0.006 -0.004 23 0 492 0
27NOV26 8.25 P 0.000 0.000 0.000 0.012 -0.009 22 0 800 0
27NOV26 8.50 P 0.049 0.049 0.049 0.026 -0.015 22 15 489 0
27NOV26 8.75 P 0.074 0.074 0.070 0.048 -0.024 22 25 1,088 0
27NOV26 9.00 P 0.000 0.000 0.000 0.086 -0.035 22 0 745 0
27NOV26 9.25 P 0.000 0.000 0.000 0.141 -0.049 22 0 1,058 0
27NOV26 9.50 P 0.000 0.000 0.000 0.217 -0.061 23 0 6,771 0
27NOV26 9.75 P 0.348 0.348 0.334 0.320 -0.076 23 84 566 +33
27NOV26 10.00 P 0.000 0.000 0.000 0.448 -0.077 23 0 903 0
27NOV26 10.50 P 0.878 0.889 0.803 0.776 -0.117 24 239 519 +239
27NOV26 11.00 P 0.000 0.000 0.000 1.156 -0.149 22 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.616 -0.141 22 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.135 -0.115 31 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.634 -0.116 36 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.135 -0.115 40 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.634 -0.116 44 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.136 -0.114 49 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.635 -0.115 52 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.135 -0.115 56 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.636 -0.114 60 0 0 0
30DEC26 4.80 P 0.001 0.001 0.001 0.001 0.000 45 600 731 +600
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,124 0
30DEC26 6.25 P 0.007 0.007 0.007 0.001 0.000 29 10 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 1,561 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 19,458 0
30DEC26 7.25 P 0.000 0.000 0.000 0.003 -0.001 22 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.006 -0.003 22 0 3,179 0
30DEC26 7.75 P 0.000 0.000 0.000 0.012 -0.006 22 0 4,123 0
30DEC26 8.00 P 0.000 0.000 0.000 0.023 -0.010 22 0 7,330 0
30DEC26 8.25 P 0.063 0.063 0.063 0.042 -0.016 22 15 4,898 0
30DEC26 8.50 P 0.090 0.094 0.089 0.072 -0.024 22 60 3,761 +60
30DEC26 8.75 P 0.127 0.127 0.127 0.115 -0.035 22 7 3,264 +7
30DEC26 9.00 P 0.180 0.182 0.180 0.176 -0.043 22 35 1,819 +35
30DEC26 9.25 P 0.294 0.294 0.255 0.258 -0.043 22 302 1,657 +178
30DEC26 9.50 P 0.376 0.421 0.375 0.361 -0.043 22 1,071 2,104 +549
30DEC26 9.75 P 0.466 0.483 0.466 0.483 -0.052 22 180 759 +99
30DEC26 10.00 P 0.629 0.651 0.629 0.614 -0.067 22 100 420 +100
30DEC26 10.50 P 1.029 1.029 1.004 0.953 -0.104 22 90 290 +90
30DEC26 11.00 P 0.000 0.000 0.000 1.359 -0.077 22 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.806 -0.078 22 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.278 -0.079 22 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.774 -0.069 25 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.267 -0.061 27 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.759 -0.063 28 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.255 -0.062 31 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.752 -0.061 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.248 -0.058 35 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.745 -0.058 38 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 -0.001 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.008 -0.004 21 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.015 -0.005 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.027 -0.008 21 0 961 0
30MAR27 7.75 P 0.000 0.000 0.000 0.044 -0.012 21 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.069 -0.017 21 0 4,300 0
30MAR27 8.25 P 0.000 0.000 0.000 0.104 -0.023 22 0 7,478 0
30MAR27 8.50 P 0.000 0.000 0.000 0.150 -0.031 22 0 8,446 0
30MAR27 8.75 P 0.000 0.000 0.000 0.211 -0.033 22 0 3,609 0
30MAR27 9.00 P 0.289 0.289 0.279 0.287 -0.033 22 16 2,200 +16
30MAR27 9.25 P 0.000 0.000 0.000 0.377 -0.032 22 0 1,540 0
30MAR27 9.50 P 0.000 0.000 0.000 0.479 -0.041 21 0 7 0
30MAR27 9.75 P 0.000 0.000 0.000 0.599 -0.049 21 0 1,259 0
30MAR27 10.00 P 0.000 0.000 0.000 0.735 -0.057 21 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.057 -0.097 21 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.436 -0.076 21 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 1.880 -0.057 23 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.336 -0.057 24 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.795 -0.071 23 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.267 -0.080 22 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.759 -0.074 23 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.263 -0.061 27 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.760 -0.057 29 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.255 -0.059 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.753 -0.059 33 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.008 -0.001 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.014 -0.001 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.023 -0.002 21 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.036 -0.005 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.056 -0.007 21 0 568 0
29JUN27 7.75 P 0.121 0.121 0.121 0.082 -0.011 21 120 1,186 +120
29JUN27 8.00 P 0.000 0.000 0.000 0.117 -0.015 21 0 1,234 0
29JUN27 8.25 P 0.000 0.000 0.000 0.162 -0.019 21 0 1,106 0
29JUN27 8.50 P 0.000 0.000 0.000 0.220 -0.022 21 0 370 0
29JUN27 8.75 P 0.000 0.000 0.000 0.290 -0.024 21 0 10,150 0
29JUN27 9.00 P 0.360 0.360 0.360 0.371 -0.032 21 56 1,568 +56
29JUN27 9.25 P 0.000 0.000 0.000 0.464 -0.033 21 0 1,611 0
29JUN27 9.50 P 0.000 0.000 0.000 0.571 -0.038 21 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.692 -0.043 21 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.817 -0.063 21 0 25 0
29JUN27 10.50 P 0.000 0.000 0.000 1.138 -0.117 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.500 -0.064 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 1.905 -0.072 21 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.359 -0.056 22 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.811 -0.067 22 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.289 -0.062 23 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.776 -0.060 24 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.265 -0.062 25 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.761 -0.057 27 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.258 -0.056 28 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.753 -0.059 30 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.012 -0.003 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.019 -0.005 21 0 130 0
29SEP27 6.75 P 0.000 0.000 0.000 0.029 -0.008 21 0 20 0
29SEP27 7.00 P 0.000 0.000 0.000 0.045 -0.010 21 0 100 0
29SEP27 7.25 P 0.000 0.000 0.000 0.066 -0.013 21 0 343 0
29SEP27 7.50 P 0.000 0.000 0.000 0.094 -0.017 21 0 106 0
29SEP27 7.75 P 0.161 0.161 0.161 0.128 -0.024 21 3 141 +3
29SEP27 8.00 P 0.000 0.000 0.000 0.173 -0.028 22 0 85 0
29SEP27 8.25 P 0.000 0.000 0.000 0.228 -0.033 22 0 424 0
29SEP27 8.50 P 0.000 0.000 0.000 0.292 -0.042 22 0 1,692 0
29SEP27 8.75 P 0.000 0.000 0.000 0.369 -0.047 22 0 310 0
29SEP27 9.00 P 0.475 0.475 0.475 0.459 -0.054 22 56 372 +56
29SEP27 9.25 P 0.592 0.592 0.592 0.558 -0.064 22 62 245 0
29SEP27 9.50 P 0.000 0.000 0.000 0.674 -0.067 22 0 204 0
29SEP27 9.75 P 0.851 0.851 0.836 0.800 -0.072 22 60 4,278 +40
29SEP27 10.00 P 0.992 0.992 0.992 0.939 -0.082 22 30 30 +30
29SEP27 10.50 P 1.333 1.333 1.292 1.254 -0.091 22 60 60 +60
29SEP27 11.00 P 0.000 0.000 0.000 1.614 -0.070 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.010 -0.069 23 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.423 -0.065 23 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 2.860 -0.064 23 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.316 -0.063 23 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.790 -0.060 24 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.273 -0.060 24 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.763 -0.062 25 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.258 -0.060 27 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.755 -0.057 28 0 0 0
TOTAL PUT 9,197 337,116 +6,543
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.650
29SEP26 4.00 C 0.000 0.000 0.000 3.655 +0.044 88 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.555 +0.044 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.455 +0.044 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.355 +0.044 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.255 +0.044 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.156 +0.044 87 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 3.050 +0.038 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.950 +0.038 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.850 +0.037 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.750 +0.038 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.650 +0.038 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.407 +0.047 64 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.151 +0.037 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.902 +0.037 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.653 +0.035 0 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.408 -0.002 34 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 1.158 +0.038 0 0 13,741 0
29SEP26 6.75 C 0.000 0.000 0.000 0.909 +0.038 24 0 6,894 0
29SEP26 7.00 C 0.000 0.000 0.000 0.662 +0.036 22 0 9,483 0
29SEP26 7.25 C 0.000 0.000 0.000 0.416 +0.023 17 0 15,433 0
29SEP26 7.50 C 0.000 0.000 0.000 0.226 +0.016 21 0 8,866 0
29SEP26 7.75 C 0.088 0.092 0.074 0.098 +0.008 22 45 6,284 -25
29SEP26 8.00 C 0.030 0.030 0.029 0.032 0.000 22 105 3,925 0
29SEP26 8.25 C 0.008 0.008 0.008 0.008 -0.001 22 89 2,219 -89
29SEP26 8.50 C 0.000 0.000 0.000 0.002 0.000 23 0 1,080 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 40 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.259 +0.041 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.159 +0.040 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 3.059 +0.042 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.960 +0.042 59 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.860 +0.043 54 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.760 +0.048 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.660 +0.040 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.411 +0.041 45 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.161 +0.039 0 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.912 +0.039 35 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.662 +0.038 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.413 +0.003 25 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.163 +0.037 0 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.916 +0.036 21 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.675 +0.030 21 0 392 0
29OCT26 7.25 C 0.000 0.000 0.000 0.448 +0.005 20 0 1,231 0
29OCT26 7.50 C 0.000 0.000 0.000 0.274 0.000 21 0 860 0
29OCT26 7.75 C 0.000 0.000 0.000 0.150 -0.001 21 0 1,022 0
29OCT26 8.00 C 0.079 0.079 0.079 0.072 -0.004 21 1 1,032 +1
29OCT26 8.25 C 0.000 0.000 0.000 0.031 -0.004 21 0 1,662 0
29OCT26 8.50 C 0.000 0.000 0.000 0.012 -0.003 21 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.005 -0.001 21 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.002 0.000 22 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.960 +0.041 53 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.860 +0.041 50 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.760 +0.040 45 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.660 +0.040 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.411 +0.040 42 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.161 +0.039 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.912 +0.039 33 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.662 +0.037 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.413 +0.003 24 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.164 +0.037 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.920 +0.033 22 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.690 +0.025 22 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.485 +0.003 21 0 1,382 0
27NOV26 7.50 C 0.000 0.000 0.000 0.328 -0.001 22 0 1,242 0
27NOV26 7.75 C 0.218 0.218 0.218 0.215 +0.002 22 22 1,085 +22
27NOV26 8.00 C 0.000 0.000 0.000 0.132 -0.001 22 0 759 0
27NOV26 8.25 C 0.000 0.000 0.000 0.077 -0.003 22 0 822 0
27NOV26 8.50 C 0.000 0.000 0.000 0.044 -0.003 22 0 625 0
27NOV26 8.75 C 0.000 0.000 0.000 0.023 -0.003 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.012 -0.002 22 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.006 -0.001 22 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.459 +0.041 57 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.359 +0.040 53 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.259 +0.041 47 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.159 +0.040 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.059 +0.040 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.960 +0.041 47 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.860 +0.041 44 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.760 +0.040 38 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.660 +0.040 0 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.411 +0.040 37 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.161 +0.039 0 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.912 +0.038 29 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.662 +0.037 0 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.413 +0.003 21 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.166 +0.035 21 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.929 +0.029 22 0 2,202 0
30DEC26 7.00 C 0.712 0.712 0.712 0.712 +0.019 22 9 1,951 0
30DEC26 7.25 C 0.000 0.000 0.000 0.537 +0.005 22 0 1,937 0
30DEC26 7.50 C 0.000 0.000 0.000 0.392 +0.004 22 0 756 0
30DEC26 7.75 C 0.000 0.000 0.000 0.277 0.000 22 0 1,465 0
30DEC26 8.00 C 0.193 0.194 0.193 0.190 -0.002 22 59 31,949 0
30DEC26 8.25 C 0.132 0.133 0.131 0.126 -0.002 22 104 909 0
30DEC26 8.50 C 0.000 0.000 0.000 0.082 -0.004 22 0 522 0
30DEC26 8.75 C 0.000 0.000 0.000 0.051 -0.004 22 0 325 0
30DEC26 9.00 C 0.000 0.000 0.000 0.031 -0.004 22 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.018 -0.003 22 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.011 -0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.359 +0.040 45 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.259 +0.041 42 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.159 +0.040 40 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.059 +0.040 35 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.960 +0.041 39 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.860 +0.041 37 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.760 +0.040 35 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.660 +0.040 33 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.411 +0.037 31 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.161 +0.039 26 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.912 +0.038 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.662 +0.027 20 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.428 +0.018 23 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.200 -0.002 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.998 +0.028 22 0 365 0
30MAR27 7.00 C 0.830 0.830 0.830 0.822 +0.025 22 10 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.677 +0.013 22 0 679 0
30MAR27 7.50 C 0.540 0.540 0.540 0.542 +0.009 22 30 2,067 0
30MAR27 7.75 C 0.414 0.414 0.410 0.428 +0.008 22 1,000 1,457 +862
30MAR27 8.00 C 0.000 0.000 0.000 0.334 +0.007 22 0 681 0
30MAR27 8.25 C 0.000 0.000 0.000 0.257 +0.007 22 0 575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.198 +0.010 22 0 603 0
30MAR27 8.75 C 0.152 0.152 0.148 0.148 +0.016 22 420 792 +360
30MAR27 9.00 C 0.000 0.000 0.000 0.110 +0.012 22 0 121 0
30MAR27 9.25 C 0.091 0.091 0.091 0.080 +0.004 22 30 50 +20
30MAR27 9.50 C 0.000 0.000 0.000 0.058 +0.004 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.040 +0.002 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.029 +0.002 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.014 +0.001 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.259 +0.041 36 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.159 +0.040 34 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.059 +0.040 32 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.960 +0.041 32 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.860 +0.041 31 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.760 +0.040 29 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.660 +0.037 27 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.411 +0.021 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.177 +0.019 27 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.950 +0.018 27 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.731 +0.030 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.503 +0.018 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.304 +0.018 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.102 +0.031 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.938 +0.029 22 0 483 0
29JUN27 7.25 C 0.824 0.831 0.769 0.793 +0.012 22 142 1,820 +142
29JUN27 7.50 C 0.000 0.000 0.000 0.668 +0.013 22 0 196 0
29JUN27 7.75 C 0.000 0.000 0.000 0.551 +0.032 22 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.451 +0.011 22 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.368 +0.010 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.298 +0.011 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.239 +0.012 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.191 +0.011 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.151 +0.009 22 0 178 0
29JUN27 9.50 C 0.000 0.000 0.000 0.117 +0.007 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.091 +0.007 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.071 +0.005 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.041 +0.003 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.024 +0.003 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.013 +0.001 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.860 +0.040 25 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.760 +0.033 24 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.660 +0.026 22 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.421 +0.019 23 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.193 +0.019 23 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.960 +0.008 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.737 -0.001 20 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.530 -0.003 20 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.337 -0.004 20 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.205 +0.026 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 1.048 +0.022 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.878 +0.019 21 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.751 +0.016 21 0 720 0
29SEP27 7.75 C 0.600 0.600 0.600 0.640 +0.015 21 10 253 +10
29SEP27 8.00 C 0.000 0.000 0.000 0.543 +0.012 21 0 54 0
29SEP27 8.25 C 0.432 0.432 0.430 0.456 +0.010 21 215 245 +215
29SEP27 8.50 C 0.000 0.000 0.000 0.381 +0.009 21 0 51 0
29SEP27 8.75 C 0.000 0.000 0.000 0.319 +0.008 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.262 +0.005 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.217 +0.005 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.181 0.000 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.152 +0.003 22 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.126 +0.003 22 0 10 0
29SEP27 10.50 C 0.000 0.000 0.000 0.082 +0.001 22 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.053 +0.001 22 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.034 +0.001 22 0 0 0
TOTAL CALL 2,291 168,792 +1,518
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 115 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 111 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 107 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 103 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 99 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 95 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 91 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 88 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 84 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 81 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 77 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 69 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 61 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 54 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 46 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 39 0 21,142 0
29SEP26 6.50 P 0.005 0.005 0.003 0.001 0.000 32 164 2,886 -136
29SEP26 6.75 P 0.007 0.007 0.007 0.001 0.000 26 45 6,618 -45
29SEP26 7.00 P 0.015 0.015 0.015 0.004 -0.002 23 100 16,766 0
29SEP26 7.25 P 0.036 0.036 0.031 0.020 -0.009 22 190 5,560 -110
29SEP26 7.50 P 0.000 0.000 0.000 0.076 -0.021 23 0 7,444 0
29SEP26 7.75 P 0.000 0.000 0.000 0.198 -0.024 23 0 1,315 0
29SEP26 8.00 P 0.000 0.000 0.000 0.387 -0.038 25 0 475 0
29SEP26 8.25 P 0.000 0.000 0.000 0.603 -0.039 22 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.850 -0.040 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.100 -0.040 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.357 -0.038 45 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.607 -0.038 52 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.857 -0.038 57 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.114 -0.033 69 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.357 -0.038 68 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.857 -0.038 79 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.357 -0.037 88 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.857 -0.037 97 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,170 0
29OCT26 6.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 1,705 0
29OCT26 6.50 P 0.000 0.000 0.000 0.006 -0.004 21 0 1,280 0
29OCT26 6.75 P 0.043 0.043 0.043 0.019 -0.010 21 30 1,943 0
29OCT26 7.00 P 0.089 0.089 0.074 0.053 -0.018 21 11 7,459 0
29OCT26 7.25 P 0.155 0.155 0.135 0.120 -0.029 21 35 1,681 +5
29OCT26 7.50 P 0.238 0.238 0.238 0.231 -0.027 21 3 2,899 0
29OCT26 7.75 P 0.000 0.000 0.000 0.388 -0.021 22 0 3,410 0
29OCT26 8.00 P 0.000 0.000 0.000 0.579 -0.028 22 0 718 0
29OCT26 8.25 P 0.000 0.000 0.000 0.785 -0.041 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.020 -0.040 21 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.278 -0.021 28 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.523 -0.073 30 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.772 -0.021 33 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.019 -0.021 35 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.269 -0.019 39 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.519 -0.021 42 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.017 -0.019 47 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.516 -0.020 52 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.015 -0.020 57 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 -0.001 22 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.003 -0.002 22 0 910 0
27NOV26 6.25 P 0.000 0.000 0.000 0.009 -0.004 22 0 159 0
27NOV26 6.50 P 0.000 0.000 0.000 0.024 -0.008 22 0 625 0
27NOV26 6.75 P 0.000 0.000 0.000 0.053 -0.015 22 0 288 0
27NOV26 7.00 P 0.000 0.000 0.000 0.106 -0.021 22 0 530 0
27NOV26 7.25 P 0.000 0.000 0.000 0.189 -0.023 22 0 1,837 0
27NOV26 7.50 P 0.314 0.314 0.314 0.304 -0.017 22 29 3,583 0
27NOV26 7.75 P 0.000 0.000 0.000 0.452 -0.014 23 0 1,330 0
27NOV26 8.00 P 0.000 0.000 0.000 0.629 -0.015 23 0 1,893 0
27NOV26 8.25 P 0.000 0.000 0.000 0.843 -0.042 24 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.071 -0.042 26 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.285 -0.024 25 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.527 -0.069 26 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.772 -0.022 27 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.020 -0.020 30 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.269 -0.020 32 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.519 -0.021 35 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.017 -0.019 39 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.516 -0.020 43 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.016 -0.019 48 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 23 0 935 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 -0.002 22 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.009 -0.004 22 0 1,092 0
30DEC26 6.25 P 0.000 0.000 0.000 0.022 -0.007 22 0 1,902 0
30DEC26 6.50 P 0.066 0.074 0.066 0.046 -0.012 22 320 7,428 +30
30DEC26 6.75 P 0.108 0.108 0.108 0.086 -0.018 22 10 4,395 +10
30DEC26 7.00 P 0.180 0.180 0.180 0.149 -0.025 22 20 818 0
30DEC26 7.25 P 0.000 0.000 0.000 0.238 -0.022 22 0 858 0
30DEC26 7.50 P 0.351 0.351 0.351 0.355 -0.016 22 2 607 -2
30DEC26 7.75 P 0.000 0.000 0.000 0.498 -0.015 22 0 637 0
30DEC26 8.00 P 0.000 0.000 0.000 0.667 -0.016 22 0 510 0
30DEC26 8.25 P 0.000 0.000 0.000 0.849 -0.042 22 0 2 0
30DEC26 8.50 P 0.000 0.000 0.000 1.071 -0.042 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.314 -0.005 25 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.532 -0.064 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.775 -0.022 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.021 -0.022 26 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.270 -0.019 29 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.519 -0.021 31 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.017 -0.019 34 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.516 -0.020 38 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.016 -0.019 42 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.005 -0.001 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.011 -0.001 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.021 -0.002 22 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.040 -0.003 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.069 -0.004 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.112 -0.006 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.171 -0.010 22 0 2,751 0
30MAR27 7.00 P 0.250 0.250 0.245 0.247 -0.016 22 81 2,199 +71
30MAR27 7.25 P 0.000 0.000 0.000 0.339 -0.006 22 0 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.453 -0.009 22 0 170 0
30MAR27 7.75 P 0.000 0.000 0.000 0.591 -0.009 22 0 177 0
30MAR27 8.00 P 0.000 0.000 0.000 0.752 -0.008 22 0 82 0
30MAR27 8.25 P 0.000 0.000 0.000 0.929 -0.029 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.123 -0.031 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.351 -0.008 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.573 -0.023 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.806 -0.005 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.028 -0.022 23 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.273 -0.021 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.521 -0.020 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.017 -0.019 28 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.516 -0.020 31 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.016 -0.019 34 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.002 0.000 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.003 0.000 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.004 0.000 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.006 0.000 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.007 0.000 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.014 -0.001 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.026 -0.001 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.045 -0.002 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.073 -0.003 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.113 -0.004 22 0 420 0
29JUN27 6.50 P 0.176 0.176 0.176 0.166 -0.006 22 20 453 +20
29JUN27 6.75 P 0.000 0.000 0.000 0.235 -0.008 22 0 286 0
29JUN27 7.00 P 0.337 0.337 0.326 0.315 -0.011 22 300 617 -100
29JUN27 7.25 P 0.000 0.000 0.000 0.415 -0.013 22 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.530 -0.014 22 0 235 0
29JUN27 7.75 P 0.000 0.000 0.000 0.659 -0.028 22 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.819 -0.019 22 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 0.990 -0.023 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.189 -0.008 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.382 -0.014 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.593 -0.014 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.822 -0.005 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.037 -0.023 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.278 -0.021 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.521 -0.022 23 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.017 -0.021 25 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.516 -0.020 28 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.016 -0.019 31 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.012 -0.002 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.016 -0.002 22 0 10 0
29SEP27 5.25 P 0.000 0.000 0.000 0.028 -0.003 22 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.046 -0.004 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.073 -0.005 22 0 10 0
29SEP27 6.00 P 0.000 0.000 0.000 0.109 -0.007 22 0 46 0
29SEP27 6.25 P 0.000 0.000 0.000 0.156 -0.010 22 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.217 -0.012 22 0 90 0
29SEP27 6.75 P 0.321 0.321 0.316 0.293 -0.014 22 111 333 +111
29SEP27 7.00 P 0.424 0.424 0.424 0.385 -0.017 22 30 38 +30
29SEP27 7.25 P 0.000 0.000 0.000 0.492 -0.020 22 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.613 -0.024 22 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.752 -0.025 23 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.908 -0.027 23 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.045 -0.029 22 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.260 -0.031 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.457 -0.034 24 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.665 -0.025 24 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.886 -0.009 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.100 -0.007 25 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.323 -0.005 25 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.557 -0.004 25 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.021 -0.021 24 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.516 -0.020 26 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.016 -0.019 29 0 0 0
TOTAL PUT 1,501 235,169 -116
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.385
29SEP26 3.60 C 0.000 0.000 0.000 1.791 -0.034 80 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.691 -0.035 74 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.591 -0.035 69 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.491 -0.035 63 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.390 -0.036 43 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.291 -0.035 53 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.192 -0.034 53 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.091 -0.035 43 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.991 -0.036 38 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.892 -0.035 38 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.792 -0.035 34 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.693 -0.034 32 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.594 -0.028 29 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.497 -0.024 28 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.400 -0.024 25 0 513 0
29SEP26 5.25 C 0.181 0.181 0.175 0.180 -0.030 21 90 608 +30
29SEP26 5.50 C 0.000 0.000 0.000 0.053 -0.018 22 0 582 0
29SEP26 5.75 C 0.000 0.000 0.000 0.010 -0.006 23 0 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 50 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 55 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 61 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.791 -0.038 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.691 -0.039 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.591 -0.036 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.491 -0.036 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.390 -0.038 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.291 -0.038 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.192 -0.038 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.091 -0.044 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.992 -0.040 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.895 -0.043 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.795 -0.042 0 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.716 -0.024 26 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.607 -0.042 18 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.531 -0.022 24 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.443 -0.013 23 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.251 -0.027 21 0 99 0
29OCT26 5.50 C 0.148 0.148 0.119 0.117 -0.025 21 71 275 +60
29OCT26 5.75 C 0.059 0.061 0.052 0.050 -0.016 21 124 288 +94
29OCT26 6.00 C 0.025 0.025 0.025 0.016 -0.009 21 30 330 0
29OCT26 6.25 C 0.000 0.000 0.000 0.005 -0.003 21 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.517 -0.022 38 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.418 -0.025 35 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.320 -0.015 34 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.221 -0.017 31 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.123 -0.021 30 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.026 -0.021 28 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.929 -0.017 27 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.834 -0.019 25 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.742 -0.022 25 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.653 -0.018 24 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.567 -0.018 23 0 68 0
27NOV26 5.00 C 0.483 0.483 0.483 0.483 -0.034 23 1 68 +1
27NOV26 5.25 C 0.000 0.000 0.000 0.306 -0.023 22 0 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.177 -0.019 22 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.096 -0.014 22 0 60 0
27NOV26 6.00 C 0.000 0.000 0.000 0.046 -0.010 22 0 90 0
27NOV26 6.25 C 0.000 0.000 0.000 0.020 -0.005 22 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.008 -0.003 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 -0.001 22 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.815 -0.015 42 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.716 -0.016 40 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.617 -0.016 38 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.518 -0.021 36 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.420 -0.023 34 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.321 -0.020 32 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.223 -0.020 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.125 -0.019 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.028 -0.019 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.932 -0.022 26 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.838 -0.023 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.747 -0.019 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.659 -0.013 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.572 -0.016 23 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.486 -0.031 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.311 -0.029 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.181 -0.018 21 0 444 0
30DEC26 5.75 C 0.000 0.000 0.000 0.096 -0.015 21 0 138 0
30DEC26 6.00 C 0.000 0.000 0.000 0.047 -0.009 20 0 42 0
30DEC26 6.25 C 0.039 0.039 0.039 0.021 -0.006 20 30 30 +28
30DEC26 6.50 C 0.000 0.000 0.000 0.009 -0.003 20 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 0.000 21 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.815 -0.020 36 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.716 -0.021 34 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.617 -0.016 32 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.518 -0.021 30 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.420 -0.023 29 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.323 -0.020 28 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.227 -0.020 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.131 -0.014 26 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.037 -0.019 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.946 -0.018 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.858 -0.018 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.773 -0.013 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.688 -0.017 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.609 -0.019 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.536 -0.020 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.378 -0.020 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.259 -0.007 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.171 -0.010 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.111 -0.010 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.070 -0.010 21 0 90 0
30MAR27 6.50 C 0.000 0.000 0.000 0.042 -0.008 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.025 -0.005 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.015 -0.002 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 -0.002 20 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.815 -0.027 31 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.717 -0.027 29 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.619 -0.027 28 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.522 -0.018 27 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.426 -0.020 26 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.333 -0.016 26 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.240 -0.017 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.150 -0.018 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.064 -0.021 25 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.979 -0.022 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.895 -0.023 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.814 -0.030 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.739 -0.033 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.669 -0.032 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.603 -0.026 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.461 -0.032 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.346 -0.032 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.255 -0.021 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.185 -0.024 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.131 -0.020 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.091 -0.017 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.063 -0.013 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.043 -0.009 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.028 -0.008 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.018 -0.005 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.012 -0.004 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.340 -0.026 23 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.251 -0.025 23 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.165 -0.020 22 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.082 -0.021 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.003 -0.020 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.927 -0.021 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.855 -0.021 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.786 -0.012 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.720 -0.019 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.658 -0.022 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.521 -0.016 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.408 -0.018 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.316 -0.016 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.246 -0.012 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.192 -0.012 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.144 -0.014 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.108 -0.011 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.079 -0.009 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.058 -0.006 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.041 -0.006 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.030 -0.004 21 0 0 0
TOTAL CALL 346 6,964 +213
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 62 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 0.000 23 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.005 0.000 22 0 599 0
29SEP26 5.25 P 0.036 0.049 0.036 0.041 +0.002 22 270 933 +30
29SEP26 5.50 P 0.142 0.142 0.142 0.165 +0.014 22 30 348 +30
29SEP26 5.75 P 0.000 0.000 0.000 0.370 +0.020 22 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.616 +0.019 28 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.866 +0.014 37 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.116 +0.014 45 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.366 +0.014 52 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.616 +0.014 59 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.866 +0.014 66 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.116 +0.014 73 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.366 +0.014 79 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.616 +0.014 85 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.003 0.000 22 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.005 -0.001 21 0 200 0
29OCT26 4.80 P 0.015 0.015 0.015 0.010 -0.001 21 30 94 +30
29OCT26 4.90 P 0.018 0.018 0.018 0.018 -0.001 21 30 223 -22
29OCT26 5.00 P 0.035 0.040 0.031 0.031 0.000 21 120 113 0
29OCT26 5.25 P 0.092 0.092 0.092 0.093 0.000 21 30 118 0
29OCT26 5.50 P 0.217 0.222 0.217 0.219 +0.010 21 30 168 -11
29OCT26 5.75 P 0.000 0.000 0.000 0.402 +0.014 22 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.635 +0.036 26 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.883 +0.031 32 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.133 +0.031 38 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.383 +0.031 44 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.633 +0.031 49 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.883 +0.031 54 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.133 +0.031 59 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.383 +0.031 64 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.006 0.000 22 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.018 +0.001 22 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.028 +0.002 22 0 5 0
27NOV26 4.90 P 0.000 0.000 0.000 0.043 +0.003 22 0 28 0
27NOV26 5.00 P 0.000 0.000 0.000 0.063 +0.004 22 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.140 +0.006 22 0 45 0
27NOV26 5.50 P 0.000 0.000 0.000 0.260 +0.010 21 0 82 0
27NOV26 5.75 P 0.000 0.000 0.000 0.435 +0.017 22 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.635 +0.009 21 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.883 +0.031 26 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.133 +0.031 31 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.383 +0.031 36 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.633 +0.031 40 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.883 +0.031 44 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.133 +0.031 48 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.383 +0.031 52 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.002 0.000 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.004 0.000 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.007 0.000 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.013 +0.001 20 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.020 +0.001 20 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.031 +0.002 20 0 32 0
30DEC26 4.70 P 0.000 0.000 0.000 0.046 +0.003 20 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.066 +0.005 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.091 +0.011 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.122 +0.006 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.218 -0.001 20 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.362 +0.010 19 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.559 +0.022 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.761 +0.011 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.988 +0.013 17 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.225 +0.014 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.466 +0.014 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.710 +0.014 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.956 +0.014 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.203 +0.015 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.449 +0.020 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.006 0.000 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.010 +0.001 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.014 0.000 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.021 +0.001 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.030 +0.001 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.043 +0.001 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.058 +0.003 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.076 +0.002 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.099 +0.003 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.124 +0.003 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.157 +0.005 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.185 -0.003 20 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.292 -0.006 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.431 -0.009 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.603 +0.009 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.799 +0.011 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.013 +0.012 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.239 +0.013 17 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.475 +0.015 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.715 +0.015 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.958 +0.015 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.204 +0.014 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.451 +0.015 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.006 0.000 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.012 -0.002 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.018 -0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.024 -0.002 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.033 -0.002 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.045 -0.003 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.059 -0.002 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.076 0.000 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.095 -0.001 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.119 +0.003 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.144 +0.004 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.170 +0.001 21 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.201 0.000 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.237 0.000 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.347 +0.003 20 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.484 +0.007 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.646 +0.009 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.832 +0.009 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.036 +0.011 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.254 +0.012 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.483 +0.012 16 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.719 +0.013 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.960 +0.013 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.205 +0.014 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.451 +0.015 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.055 +0.001 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.069 +0.002 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.087 +0.002 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.107 +0.003 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.131 +0.004 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.157 +0.005 21 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.187 +0.005 22 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.220 +0.006 22 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.258 +0.007 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.298 +0.008 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.417 +0.011 22 0 2 0
29SEP27 5.50 P 0.000 0.000 0.000 0.550 +0.010 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.711 +0.013 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.890 +0.009 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.081 +0.009 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.287 +0.011 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.504 +0.012 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.732 +0.013 18 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.968 +0.014 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.208 +0.014 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.452 +0.014 0 0 0 0
TOTAL PUT 540 5,925 +57
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 ($0.001) CLOSING PRICE HK$ 9.075
29SEP26 6.50 C 0.000 0.000 0.000 2.583 +0.031 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.333 +0.031 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.084 +0.031 43 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.834 +0.031 29 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.584 +0.032 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.335 +0.030 28 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.085 +0.043 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.835 +0.042 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.587 +0.041 15 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.352 +0.034 15 0 0 0
29SEP26 9.00 C 0.142 0.142 0.142 0.158 +0.019 15 30 151 0
29SEP26 9.25 C 0.047 0.048 0.041 0.051 +0.005 15 69 1,128 +37
29SEP26 9.50 C 0.000 0.000 0.000 0.011 +0.001 15 0 1,060 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 0.000 16 0 336 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 19 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 35 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 43 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 50 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 56 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 62 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 68 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 74 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 79 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 84 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 89 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 94 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 98 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 103 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 107 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.599 +0.027 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.350 +0.025 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.101 +0.025 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.834 +0.008 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.584 +0.005 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.335 +0.003 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.107 +0.041 16 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.866 +0.038 16 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.638 +0.032 16 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.423 +0.011 15 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.264 +0.001 16 0 374 0
29OCT26 9.25 C 0.000 0.000 0.000 0.149 +0.002 16 0 643 0
29OCT26 9.50 C 0.080 0.095 0.080 0.080 +0.003 17 119 729 +36
29OCT26 9.75 C 0.000 0.000 0.000 0.036 0.000 17 0 396 0
29OCT26 10.00 C 0.030 0.031 0.029 0.014 -0.001 16 70 471 +50
29OCT26 10.50 C 0.000 0.000 0.000 0.002 0.000 17 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.350 +0.006 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.101 +0.002 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.849 -0.003 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.604 -0.002 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.360 -0.002 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.138 +0.039 17 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.910 +0.036 17 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.699 +0.030 17 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.498 +0.009 16 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.348 +0.007 17 0 60 0
27NOV26 9.25 C 0.000 0.000 0.000 0.231 0.000 17 0 104 0
27NOV26 9.50 C 0.000 0.000 0.000 0.147 +0.001 17 0 132 0
27NOV26 9.75 C 0.000 0.000 0.000 0.091 +0.004 18 0 60 0
27NOV26 10.00 C 0.000 0.000 0.000 0.051 +0.002 18 0 76 0
27NOV26 10.50 C 0.000 0.000 0.000 0.014 +0.001 18 0 120 0
27NOV26 11.00 C 0.000 0.000 0.000 0.003 0.000 18 0 60 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 19 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 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 30 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.618 -0.003 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.372 -0.002 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.127 -0.002 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.883 -0.002 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.639 -0.002 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.399 -0.003 15 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.182 +0.042 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.967 +0.041 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.769 +0.038 18 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.577 +0.012 17 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.433 +0.019 18 0 170 0
30DEC26 9.25 C 0.311 0.311 0.311 0.314 +0.008 18 1 76 +1
30DEC26 9.50 C 0.000 0.000 0.000 0.221 +0.009 18 0 60 0
30DEC26 9.75 C 0.176 0.176 0.176 0.159 +0.017 18 2 179 -2
30DEC26 10.00 C 0.000 0.000 0.000 0.105 +0.013 18 0 187 0
30DEC26 10.50 C 0.000 0.000 0.000 0.041 +0.006 18 0 196 0
30DEC26 11.00 C 0.000 0.000 0.000 0.014 +0.002 18 0 472 0
30DEC26 11.50 C 0.000 0.000 0.000 0.005 +0.001 19 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.002 +0.001 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 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 33 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 36 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 39 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.689 -0.001 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.447 -0.001 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.205 -0.003 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.967 -0.002 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.734 -0.002 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.510 -0.001 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.297 +0.002 18 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.095 +0.032 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.913 +0.029 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.750 +0.025 18 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.624 +0.035 19 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.497 +0.033 19 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.366 -0.007 18 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.299 +0.012 18 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.227 +0.010 18 0 124 0
30MAR27 10.50 C 0.172 0.172 0.172 0.125 +0.006 18 30 157 +30
30MAR27 11.00 C 0.000 0.000 0.000 0.065 +0.003 18 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.032 +0.002 18 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.015 +0.001 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.007 0.000 18 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.003 0.000 18 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.002 0.000 19 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 19 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 2.743 0.000 27 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.504 0.000 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.268 +0.005 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.039 +0.012 23 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.815 +0.014 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.602 +0.018 22 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.402 +0.021 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.210 +0.018 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.001 +0.012 19 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.843 +0.006 19 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.702 -0.019 19 0 370 0
29JUN27 9.25 C 0.000 0.000 0.000 0.579 +0.001 19 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.488 -0.003 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.395 -0.005 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.315 -0.007 20 0 70 0
29JUN27 10.50 C 0.000 0.000 0.000 0.197 -0.008 20 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.117 -0.008 20 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.069 -0.006 20 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.039 -0.005 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.021 -0.004 20 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.012 -0.002 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.007 -0.001 20 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.002 0.000 20 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.507 -0.001 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.275 +0.005 24 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.048 +0.010 23 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.830 +0.014 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.625 +0.019 22 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.437 +0.027 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.252 +0.025 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.059 -0.002 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.936 +0.026 21 0 0 0
29SEP27 9.00 C 0.792 0.792 0.792 0.798 +0.023 21 30 60 +30
29SEP27 9.25 C 0.000 0.000 0.000 0.679 +0.021 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.571 +0.017 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.478 +0.017 21 0 0 0
29SEP27 10.00 C 0.450 0.450 0.450 0.400 +0.013 21 1 1 +1
29SEP27 10.50 C 0.000 0.000 0.000 0.274 +0.010 21 0 1 0
29SEP27 11.00 C 0.000 0.000 0.000 0.185 +0.007 21 0 4 0
29SEP27 11.50 C 0.000 0.000 0.000 0.123 +0.005 20 0 6 0
29SEP27 12.00 C 0.000 0.000 0.000 0.081 +0.003 20 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.053 +0.002 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.034 +0.001 20 0 0 0
TOTAL CALL 352 31,067 +183
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 36 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 31 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 25 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 20 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.002 -0.002 15 0 503 0
29SEP26 8.75 P 0.021 0.021 0.021 0.017 -0.008 15 90 751 -1
29SEP26 9.00 P 0.086 0.090 0.077 0.080 -0.023 16 80 1,399 -2
29SEP26 9.25 P 0.230 0.230 0.230 0.224 -0.038 16 11 436 -6
29SEP26 9.50 P 0.000 0.000 0.000 0.429 -0.043 15 0 314 0
29SEP26 9.75 P 0.000 0.000 0.000 0.675 -0.045 0 0 205 0
29SEP26 10.00 P 0.000 0.000 0.000 0.925 -0.045 0 0 43 0
29SEP26 10.50 P 0.000 0.000 0.000 1.461 -0.009 53 0 75 0
29SEP26 11.00 P 0.000 0.000 0.000 1.950 -0.020 61 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.450 -0.020 72 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 2.960 -0.010 86 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.450 -0.020 91 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.951 -0.019 100 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.460 -0.010 113 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.960 -0.010 122 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.461 -0.009 130 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.960 -0.010 137 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.460 -0.010 144 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.950 -0.020 144 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.449 -0.021 150 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.959 -0.011 163 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.459 -0.011 169 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 21 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 18 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.003 -0.002 17 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.010 -0.006 16 0 65 0
29OCT26 8.50 P 0.000 0.000 0.000 0.033 -0.009 17 0 160 0
29OCT26 8.75 P 0.000 0.000 0.000 0.081 -0.015 17 0 93 0
29OCT26 9.00 P 0.183 0.183 0.176 0.171 -0.018 17 2 545 0
29OCT26 9.25 P 0.000 0.000 0.000 0.307 -0.024 17 0 78 0
29OCT26 9.50 P 0.520 0.520 0.520 0.489 -0.028 18 2 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.688 -0.044 16 0 108 0
29OCT26 10.00 P 0.000 0.000 0.000 0.925 -0.045 0 0 76 0
29OCT26 10.50 P 0.000 0.000 0.000 1.461 -0.009 33 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.961 -0.009 40 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.461 -0.009 47 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.961 -0.009 53 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.460 -0.010 59 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.960 -0.010 64 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.460 -0.010 70 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.960 -0.010 74 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.461 -0.009 79 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 -0.001 18 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.006 -0.001 18 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.015 -0.004 18 0 10 0
27NOV26 8.25 P 0.000 0.000 0.000 0.036 -0.008 18 0 15 0
27NOV26 8.50 P 0.000 0.000 0.000 0.075 -0.009 18 0 60 0
27NOV26 8.75 P 0.000 0.000 0.000 0.141 -0.012 18 0 180 0
27NOV26 9.00 P 0.000 0.000 0.000 0.238 -0.020 18 0 64 0
27NOV26 9.25 P 0.000 0.000 0.000 0.374 -0.030 18 0 41 0
27NOV26 9.50 P 0.542 0.542 0.542 0.543 -0.033 18 11 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.721 -0.040 17 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.939 -0.043 17 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.461 -0.009 27 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.961 -0.009 33 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.461 -0.009 38 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.961 -0.009 43 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.461 -0.009 48 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.960 -0.010 52 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.461 -0.009 57 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.960 -0.010 61 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.461 -0.009 65 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 18 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.008 0.000 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.018 -0.001 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.038 -0.001 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.069 -0.004 18 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.119 -0.003 18 0 315 0
30DEC26 8.75 P 0.196 0.196 0.188 0.194 -0.008 18 31 399 +1
30DEC26 9.00 P 0.300 0.300 0.300 0.307 -0.004 19 2 463 +2
30DEC26 9.25 P 0.000 0.000 0.000 0.439 -0.008 19 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.601 -0.023 19 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.765 -0.028 18 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 0.968 -0.034 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.461 -0.009 23 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.961 -0.009 28 0 85 0
30DEC26 11.50 P 0.000 0.000 0.000 2.461 -0.009 33 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.961 -0.009 38 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.461 -0.009 42 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.960 -0.010 45 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.461 -0.009 49 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.961 -0.009 52 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.461 -0.009 56 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.960 -0.010 59 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.460 -0.010 62 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.960 -0.010 65 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.461 -0.009 68 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.960 -0.010 70 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.460 -0.010 73 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 0.000 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.009 -0.001 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.018 -0.002 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.033 -0.004 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.057 -0.006 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.094 -0.008 18 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.145 -0.011 18 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.213 -0.014 18 0 54 0
30MAR27 8.75 P 0.000 0.000 0.000 0.301 -0.018 18 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.410 -0.022 19 0 190 0
30MAR27 9.25 P 0.000 0.000 0.000 0.509 -0.024 17 0 212 0
30MAR27 9.50 P 0.000 0.000 0.000 0.673 -0.029 18 0 238 0
30MAR27 9.75 P 1.083 1.083 1.083 0.841 -0.032 18 1 166 -1
30MAR27 10.00 P 0.000 0.000 0.000 1.028 -0.035 18 0 166 0
30MAR27 10.50 P 1.515 1.515 1.515 1.493 -0.016 21 20 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.962 -0.008 23 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.461 -0.009 27 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 2.961 -0.009 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.461 -0.009 33 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.961 -0.009 36 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.461 -0.009 39 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.961 -0.009 42 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.461 -0.009 45 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.961 -0.009 47 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.460 -0.010 49 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.961 -0.009 52 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.022 -0.008 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.038 -0.011 19 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.063 -0.010 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.091 -0.018 19 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.134 -0.022 19 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.189 -0.027 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.259 -0.031 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.344 -0.034 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.445 -0.038 19 0 133 0
29JUN27 8.75 P 0.510 0.510 0.510 0.561 -0.042 19 2 50 +2
29JUN27 9.00 P 0.000 0.000 0.000 0.691 -0.046 19 0 350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.835 -0.075 19 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.027 -0.050 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.204 -0.051 19 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.350 -0.050 18 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.756 -0.037 17 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.183 -0.030 16 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.626 -0.027 0 0 34 0
29JUN27 12.00 P 0.000 0.000 0.000 3.083 -0.024 0 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.547 -0.022 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.017 -0.019 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.492 -0.015 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.970 -0.009 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.461 -0.161 0 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.076 -0.001 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.106 -0.005 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.146 -0.008 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.212 -0.010 21 0 25 0
29SEP27 7.75 P 0.000 0.000 0.000 0.266 -0.012 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.343 -0.015 20 0 2 0
29SEP27 8.25 P 0.414 0.414 0.414 0.434 -0.016 20 4 4 +4
29SEP27 8.50 P 0.000 0.000 0.000 0.539 -0.018 20 0 14 0
29SEP27 8.75 P 0.000 0.000 0.000 0.657 -0.022 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.785 -0.026 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.931 -0.026 19 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.086 -0.029 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.251 -0.030 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.438 -0.023 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.831 -0.011 19 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.249 -0.003 19 0 14 0
29SEP27 11.50 P 0.000 0.000 0.000 2.678 -0.004 17 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.121 -0.006 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.576 -0.007 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.038 -0.008 0 0 30 0
TOTAL PUT 256 16,205 -1
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$ 176.000
18SEP26 134.00 C 0.00 0.00 0.00 42.01 -7.55 0 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 41.01 -7.55 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 40.01 -7.56 0 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 39.01 -7.56 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 38.02 -7.56 114 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 37.02 -7.57 111 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 36.02 -7.58 108 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 35.03 -7.58 111 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 34.03 -7.60 108 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 33.05 -7.60 111 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 32.06 -7.60 110 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 31.07 -7.62 109 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 30.10 -7.62 110 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 29.13 -7.62 110 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 28.16 -7.62 110 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 27.19 -7.64 110 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 26.25 -7.63 110 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 23.91 -7.61 110 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 21.67 -7.56 110 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 19.53 -7.45 110 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 17.49 -7.31 110 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 15.56 -7.16 110 0 15 0
18SEP26 165.00 C 0.00 0.00 0.00 13.80 -6.89 110 0 4 0
18SEP26 167.50 C 0.00 0.00 0.00 12.07 -6.72 109 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 10.40 -6.57 107 0 5 0
18SEP26 172.50 C 0.00 0.00 0.00 9.28 -5.97 110 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 8.08 -5.89 111 0 5 0
18SEP26 177.50 C 8.40 8.40 8.40 7.00 -5.38 112 15 16 +14
18SEP26 180.00 C 7.29 7.45 6.63 6.03 -5.07 112 3 3 +1
18SEP26 182.50 C 9.90 9.90 9.90 5.10 -4.70 112 6 12 +6
18SEP26 185.00 C 6.58 8.65 6.58 4.32 -4.33 112 14 8 +6
18SEP26 187.50 C 7.90 7.90 7.90 3.58 -3.96 112 2 10 +2
18SEP26 190.00 C 4.91 6.50 3.60 3.00 -3.60 111 25 9 -15
18SEP26 192.50 C 0.00 0.00 0.00 2.47 -3.22 111 0 0 0
18SEP26 195.00 C 3.28 6.81 2.39 2.03 -2.91 111 19 15 +14
18SEP26 197.50 C 0.00 0.00 0.00 1.66 -2.56 111 0 0 0
18SEP26 200.00 C 4.81 4.81 3.20 1.34 -2.30 111 5 11 +4
18SEP26 202.50 C 0.00 0.00 0.00 1.08 -1.99 111 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.86 -1.78 111 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 0.69 -1.51 111 0 2 0
18SEP26 210.00 C 0.00 0.00 0.00 0.54 -1.34 111 0 6 0
18SEP26 212.50 C 0.00 0.00 0.00 0.43 -1.13 111 0 4 0
18SEP26 215.00 C 0.00 0.00 0.00 0.33 -0.98 110 0 0 0
18SEP26 217.50 C 0.67 0.67 0.67 0.26 -0.83 110 1 0 -1
18SEP26 220.00 C 0.69 0.69 0.69 0.20 -0.70 110 1 3 +1
18SEP26 222.50 C 1.12 1.12 1.12 0.16 -0.59 111 1 6 +1
18SEP26 225.00 C 0.68 0.68 0.68 0.11 -0.50 110 15 31 +15
18SEP26 227.50 C 0.00 0.00 0.00 0.09 -0.41 110 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.07 -0.33 111 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.06 -0.26 113 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 33.59 - 97 0 0 -
25SEP26 144.00 C 0.00 0.00 0.00 32.71 - 97 0 0 -
25SEP26 145.00 C 0.00 0.00 0.00 31.84 - 97 0 0 -
25SEP26 146.00 C 0.00 0.00 0.00 30.98 - 97 0 0 -
25SEP26 147.00 C 0.00 0.00 0.00 30.12 - 97 0 0 -
25SEP26 148.00 C 0.00 0.00 0.00 29.28 - 97 0 0 -
25SEP26 149.00 C 0.00 0.00 0.00 28.48 - 97 0 0 -
25SEP26 150.00 C 0.00 0.00 0.00 27.68 - 97 0 0 -
25SEP26 152.50 C 0.00 0.00 0.00 25.68 - 97 0 0 -
25SEP26 155.00 C 0.00 0.00 0.00 23.84 - 97 0 0 -
25SEP26 157.50 C 0.00 0.00 0.00 22.00 - 97 0 0 -
25SEP26 160.00 C 0.00 0.00 0.00 20.33 - 97 0 0 -
25SEP26 162.50 C 0.00 0.00 0.00 18.67 - 97 0 0 -
25SEP26 165.00 C 0.00 0.00 0.00 17.14 - 97 0 0 -
25SEP26 167.50 C 0.00 0.00 0.00 15.93 - 100 0 0 -
25SEP26 170.00 C 0.00 0.00 0.00 14.39 - 98 0 0 -
25SEP26 172.50 C 0.00 0.00 0.00 12.98 - 97 0 0 -
25SEP26 175.00 C 0.00 0.00 0.00 11.91 - 98 0 0 -
25SEP26 177.50 C 0.00 0.00 0.00 10.78 - 98 0 0 -
25SEP26 180.00 C 0.00 0.00 0.00 9.77 - 98 0 0 -
25SEP26 182.50 C 9.58 9.58 9.58 8.95 - 100 1 1 -
25SEP26 185.00 C 0.00 0.00 0.00 8.05 - 99 0 0 -
25SEP26 187.50 C 10.00 10.00 10.00 7.17 - 99 1 1 -
25SEP26 190.00 C 0.00 0.00 0.00 6.45 - 99 0 0 -
25SEP26 192.50 C 0.00 0.00 0.00 5.73 - 99 0 0 -
25SEP26 195.00 C 0.00 0.00 0.00 5.10 - 99 0 0 -
25SEP26 197.50 C 0.00 0.00 0.00 4.54 - 99 0 0 -
25SEP26 200.00 C 0.00 0.00 0.00 3.98 - 98 0 0 -
25SEP26 202.50 C 0.00 0.00 0.00 3.55 - 99 0 0 -
25SEP26 205.00 C 0.00 0.00 0.00 3.13 - 98 0 0 -
25SEP26 207.50 C 0.00 0.00 0.00 2.72 - 98 0 0 -
25SEP26 210.00 C 0.00 0.00 0.00 2.42 - 98 0 0 -
25SEP26 212.50 C 0.00 0.00 0.00 2.11 - 98 0 0 -
25SEP26 215.00 C 0.00 0.00 0.00 1.83 - 98 0 0 -
25SEP26 217.50 C 0.00 0.00 0.00 1.61 - 98 0 0 -
25SEP26 220.00 C 0.00 0.00 0.00 1.40 - 98 0 0 -
25SEP26 222.50 C 2.10 2.10 2.10 1.20 - 98 1 1 -
25SEP26 225.00 C 0.00 0.00 0.00 1.03 - 97 0 0 -
25SEP26 227.50 C 0.00 0.00 0.00 0.89 - 97 0 0 -
25SEP26 230.00 C 0.00 0.00 0.00 0.76 - 97 0 0 -
25SEP26 232.50 C 0.00 0.00 0.00 0.66 - 97 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 106.01 -7.51 226 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 103.51 -7.51 218 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 101.01 -7.51 210 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 98.51 -7.52 202 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 96.01 -7.52 194 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 93.51 -7.52 187 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 91.01 -7.52 180 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 88.51 -7.52 173 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 86.01 -7.52 166 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 83.51 -7.52 160 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 81.01 -7.52 153 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 78.51 -7.52 147 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 76.01 -7.52 141 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 73.51 -7.52 135 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 71.01 -7.52 130 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 68.51 -7.53 124 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 66.01 -7.53 119 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 63.51 -7.53 114 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 61.01 -7.53 108 0 0 -13
29SEP26 117.50 C 0.00 0.00 0.00 58.51 -7.53 103 0 0 -4
29SEP26 120.00 C 0.00 0.00 0.00 56.01 -7.54 98 0 0 -101
29SEP26 122.50 C 50.00 50.00 50.00 53.51 -7.56 94 1 0 -101
29SEP26 125.00 C 0.00 0.00 0.00 51.02 -7.57 96 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 48.54 -7.58 95 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 46.08 -8.52 95 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 43.67 -7.58 94 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 41.30 -8.48 94 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 39.03 -7.47 94 0 0 0
29SEP26 140.00 C 39.50 39.50 39.50 36.80 -8.16 94 6 91 0
29SEP26 142.50 C 0.00 0.00 0.00 34.68 -7.25 94 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 32.59 -7.15 94 0 12 0
29SEP26 147.50 C 0.00 0.00 0.00 30.61 -6.97 94 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 28.64 -7.76 94 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 26.82 -7.55 94 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 25.00 -6.49 94 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 23.30 -6.70 94 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 21.66 -6.14 94 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 20.06 -5.99 94 0 25 0
29SEP26 165.00 C 0.00 0.00 0.00 18.60 -5.79 94 0 480 0
29SEP26 167.50 C 0.00 0.00 0.00 17.15 -5.60 94 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 15.84 -5.40 94 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 14.75 -5.04 95 0 209 0
29SEP26 175.00 C 0.00 0.00 0.00 13.54 -4.79 96 0 48 0
29SEP26 177.50 C 0.00 0.00 0.00 12.26 -4.99 94 0 88 0
29SEP26 180.00 C 12.48 15.68 11.99 11.23 -4.75 94 5 1,197 -3
29SEP26 182.50 C 12.70 12.70 11.50 10.28 -4.72 95 4 50 0
29SEP26 185.00 C 6.32 6.32 6.32 9.40 -4.50 95 1 80 0
29SEP26 187.50 C 12.60 13.98 12.20 8.60 -4.24 95 3 60 0
29SEP26 190.00 C 10.45 10.45 8.39 7.47 -4.30 92 5 50 -2
29SEP26 192.50 C 9.64 9.64 8.03 6.81 -4.07 93 2 37 -1
29SEP26 195.00 C 9.80 9.80 9.80 6.13 -3.37 93 3 62 0
29SEP26 197.50 C 5.83 7.77 5.33 5.88 -3.21 96 9 35 -1
29SEP26 200.00 C 8.38 10.00 8.38 5.11 -3.27 94 2 77 +1
29SEP26 205.00 C 0.00 0.00 0.00 4.29 -2.67 95 0 119 0
29SEP26 210.00 C 0.00 0.00 0.00 3.36 -2.29 94 0 39 0
29SEP26 215.00 C 0.00 0.00 0.00 2.70 -1.93 94 0 12 0
29SEP26 220.00 C 3.54 3.54 3.54 2.11 -1.72 94 1 7 +1
29SEP26 225.00 C 0.00 0.00 0.00 1.70 -1.43 94 0 19 0
29SEP26 230.00 C 0.00 0.00 0.00 1.32 -1.22 94 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 1.05 -1.02 94 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.81 -0.85 94 0 50 0
29SEP26 245.00 C 0.00 0.00 0.00 0.63 -0.71 94 0 0 0
29SEP26 250.00 C 1.60 1.60 1.60 0.49 -0.58 94 5 14 +5
29SEP26 255.00 C 0.00 0.00 0.00 0.37 -0.49 94 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 0.29 -0.39 94 0 17 0
29SEP26 265.00 C 0.00 0.00 0.00 0.22 -0.32 94 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.17 -0.26 94 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.13 -0.21 94 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.10 -0.17 95 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 0.08 -0.13 95 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 0.06 -0.10 96 0 15 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 -0.08 94 0 16 0
29SEP26 300.00 C 0.55 0.55 0.55 0.03 -0.07 94 1 2 0
29SEP26 310.00 C 0.00 0.00 0.00 0.02 -0.04 95 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 -0.03 95 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 -0.02 99 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 106.01 -7.51 141 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 103.51 -7.51 136 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 101.01 -7.51 131 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 98.51 -7.52 126 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 96.01 -7.52 121 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 93.51 -7.52 117 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 91.01 -7.52 112 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 88.51 -7.52 108 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 86.01 -7.52 104 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 83.51 -7.53 100 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 81.01 -7.55 96 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 78.51 -7.58 92 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 76.06 -7.58 92 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 73.62 -7.61 92 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 71.26 -7.57 92 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 68.95 -7.53 92 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 66.67 -7.50 92 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 64.46 -7.41 92 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 62.28 -7.36 92 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 60.10 -7.35 92 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 57.99 -7.28 92 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 55.93 -7.99 92 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 53.86 -7.22 92 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 51.87 -7.84 92 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 49.94 -7.72 92 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 48.02 -7.75 92 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 46.10 -7.57 92 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 44.34 -7.40 92 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 42.58 -7.28 92 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 40.81 -7.20 92 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 39.13 -7.22 92 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 37.55 -7.03 92 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 35.96 -6.93 92 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 34.38 -6.72 92 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 32.91 -6.35 92 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 32.46 -5.33 96 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 30.12 -6.32 92 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 28.73 -6.34 92 0 42 0
29OCT26 165.00 C 0.00 0.00 0.00 28.26 -5.36 95 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 26.24 -6.20 92 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 25.05 -5.94 92 0 42 0
29OCT26 172.50 C 0.00 0.00 0.00 23.65 -5.90 91 0 78 0
29OCT26 175.00 C 23.67 23.99 23.67 23.11 -5.77 94 23 60 -11
29OCT26 177.50 C 0.00 0.00 0.00 21.96 -5.59 93 0 26 0
29OCT26 180.00 C 0.00 0.00 0.00 20.99 -5.07 93 0 47 0
29OCT26 182.50 C 0.00 0.00 0.00 20.05 -5.38 93 0 17 0
29OCT26 185.00 C 22.80 22.80 22.80 19.15 -4.86 94 1 106 0
29OCT26 187.50 C 0.00 0.00 0.00 18.29 -4.75 94 0 8 0
29OCT26 190.00 C 0.00 0.00 0.00 17.46 -4.63 94 0 3 0
29OCT26 192.50 C 0.00 0.00 0.00 16.62 -4.58 94 0 16 0
29OCT26 195.00 C 0.00 0.00 0.00 15.78 -4.54 94 0 2 0
29OCT26 197.50 C 0.00 0.00 0.00 14.95 -4.51 94 0 23 0
29OCT26 200.00 C 0.00 0.00 0.00 14.18 -4.30 94 0 32 0
29OCT26 205.00 C 0.00 0.00 0.00 12.86 -4.14 94 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 11.54 -3.89 93 0 4 0
29OCT26 215.00 C 0.00 0.00 0.00 10.38 -3.74 93 0 0 0
29OCT26 220.00 C 11.20 11.20 11.20 9.37 -3.44 93 1 2 0
29OCT26 225.00 C 0.00 0.00 0.00 8.35 -3.25 93 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 7.52 -3.08 93 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 6.76 -2.84 93 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 5.84 -2.80 92 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 5.39 -2.51 93 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 4.71 -2.44 92 0 1 0
29OCT26 255.00 C 0.00 0.00 0.00 4.19 -2.22 92 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 3.72 -2.12 92 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 3.36 -1.95 92 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 2.99 -1.64 92 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 2.63 -1.65 92 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 2.38 -1.42 92 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 2.13 -1.31 92 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 1.89 -1.19 92 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 1.66 -1.10 92 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 1.50 -1.02 92 0 3 0
29OCT26 310.00 C 0.00 0.00 0.00 1.18 -0.86 92 0 1 0
29OCT26 320.00 C 0.00 0.00 0.00 0.94 -0.73 92 0 0 0
29OCT26 330.00 C 2.40 2.40 2.40 0.74 -0.61 92 1 17 +1
27NOV26 85.00 C 0.00 0.00 0.00 91.24 -7.50 95 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 88.92 -7.44 95 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 86.67 -7.34 95 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 84.42 -7.30 95 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 82.18 -7.28 95 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 80.00 -7.22 95 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 77.85 -7.15 95 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 75.70 -7.16 95 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 73.58 -7.13 95 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 71.56 -7.00 95 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 69.53 -6.97 95 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 67.50 -6.98 95 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 65.55 -6.90 95 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 63.66 -6.77 95 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 61.78 -6.74 95 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 59.90 -6.74 95 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 58.09 -6.67 95 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 56.37 -6.50 95 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 54.65 -6.43 95 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 52.93 -7.26 95 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 51.22 -7.21 95 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 49.68 -7.04 95 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 48.14 -6.90 95 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 48.01 -5.77 101 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 45.08 -6.72 95 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 43.57 -6.68 95 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 42.22 -6.51 95 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 40.88 -6.39 95 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 39.54 -6.44 95 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 38.20 -6.38 95 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 36.86 -6.37 95 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 35.69 -6.22 95 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 35.59 -5.05 98 0 25 0
27NOV26 167.50 C 0.00 0.00 0.00 34.41 -4.89 98 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 33.23 -4.74 98 0 11 0
27NOV26 172.50 C 36.02 36.02 34.54 31.33 -5.60 96 16 16 0
27NOV26 175.00 C 30.63 30.63 30.52 30.52 -5.42 97 3 20 +3
27NOV26 177.50 C 0.00 0.00 0.00 29.19 -5.73 95 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 28.25 -5.15 95 0 29 0
27NOV26 182.50 C 31.11 31.11 31.05 27.35 -5.06 95 7 11 0
27NOV26 185.00 C 30.16 30.16 30.16 26.66 -4.77 96 1 15 0
27NOV26 187.50 C 31.04 31.04 31.04 25.85 -4.65 97 2 14 0
27NOV26 190.00 C 0.00 0.00 0.00 24.98 -4.61 97 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 24.17 -4.54 97 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 23.35 -4.38 97 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 22.63 -4.13 97 0 2 0
27NOV26 200.00 C 0.00 0.00 0.00 21.85 -4.02 97 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 20.27 -4.03 97 0 0 0
27NOV26 210.00 C 24.76 24.76 24.76 18.86 -3.87 97 5 5 +5
27NOV26 215.00 C 0.00 0.00 0.00 17.62 -3.53 97 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 16.38 -3.41 96 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 15.15 -3.41 96 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 14.14 -3.19 96 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 13.20 -2.89 96 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 12.25 -2.81 96 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 11.31 -2.81 96 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 10.55 -2.64 96 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 9.86 -2.39 96 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 8.90 -2.51 95 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 8.22 -2.50 95 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 7.83 -2.20 96 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 7.13 -2.20 95 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 6.65 -1.99 95 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 6.17 -1.92 95 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 5.68 -1.70 95 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 5.28 -1.83 95 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 4.95 -1.47 95 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 4.28 -1.28 95 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 3.65 -1.25 95 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 3.21 -1.03 95 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 92.61 -7.38 94 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 90.47 -7.30 94 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 88.35 -7.30 94 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 86.23 -7.30 94 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 84.14 -7.27 94 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 82.14 -7.17 94 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 80.15 -7.17 94 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 78.15 -7.18 94 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 76.18 -7.15 94 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 74.33 -7.01 94 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 72.48 -6.99 94 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 70.64 -6.99 94 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 68.79 -6.99 94 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 67.05 -6.89 94 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 65.37 -7.33 94 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 63.69 -6.74 94 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 62.01 -6.75 94 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 60.33 -6.75 94 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 58.77 -6.64 94 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 57.29 -7.33 94 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 57.28 -5.28 99 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 54.29 -6.82 94 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 52.79 -6.65 94 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 51.31 -6.63 94 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 50.01 -6.46 94 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 48.71 -6.33 94 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 47.42 -6.22 94 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 46.12 -6.03 94 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 44.82 -6.04 94 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 43.52 -6.04 94 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 42.40 -5.87 94 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 41.30 -5.68 94 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 40.20 -5.55 94 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 39.10 -5.72 94 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.00 -5.56 94 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 37.10 -5.36 95 0 30 0
30DEC26 175.00 C 37.65 37.65 37.65 35.91 -5.54 94 7 7 +7
30DEC26 177.50 C 0.00 0.00 0.00 35.00 -5.40 94 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 34.09 -5.41 94 2 6 0
30DEC26 182.50 C 37.63 37.63 37.63 33.22 -5.29 95 10 26 +10
30DEC26 185.00 C 0.00 0.00 0.00 32.51 -5.09 95 0 10 0
30DEC26 187.50 C 0.00 0.00 0.00 31.66 -5.05 95 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 30.74 -5.11 95 0 52 0
30DEC26 192.50 C 0.00 0.00 0.00 29.98 -5.03 96 0 15 0
30DEC26 195.00 C 30.60 30.60 30.60 28.78 -5.42 95 4 24 +4
30DEC26 197.50 C 0.00 0.00 0.00 28.74 -4.67 96 2 2 +2
30DEC26 200.00 C 0.00 0.00 0.00 27.99 -4.65 96 0 17 0
30DEC26 205.00 C 0.00 0.00 0.00 26.48 -4.51 96 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 24.98 -4.57 96 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 23.50 -4.56 96 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 21.68 -4.88 94 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 20.54 -4.55 94 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 19.40 -4.52 94 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 18.26 -4.50 94 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 17.76 -3.83 96 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 16.39 -4.04 94 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 15.99 -3.30 95 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 15.10 -3.31 95 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 13.80 -3.73 94 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 13.01 -3.64 94 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 12.38 -3.39 94 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 11.75 -3.14 94 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 11.12 -3.03 94 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 10.49 -3.02 94 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 9.86 -3.00 94 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 9.35 -2.87 94 0 0 0
30DEC26 300.00 C 11.58 11.58 11.58 8.90 -2.68 94 1 1 +1
30DEC26 310.00 C 0.00 0.00 0.00 8.01 -2.37 94 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 7.11 -2.36 94 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 6.40 -2.16 94 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 97.32 -7.15 95 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 96.52 -6.03 100 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 93.70 -6.96 95 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 91.94 -6.96 95 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 91.07 -6.07 99 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 89.31 -6.08 99 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 86.68 -6.95 95 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 85.89 -5.98 98 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 84.23 -6.00 98 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 81.92 -6.73 95 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 80.34 -6.73 95 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 79.43 -6.06 97 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 77.89 -6.01 97 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 76.38 -5.94 97 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 74.91 -5.90 97 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 73.00 -6.42 95 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 71.61 -6.42 95 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 70.21 -6.42 95 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 69.31 -5.93 96 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 67.46 -6.39 95 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 66.68 -5.84 96 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 65.06 -6.02 95 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 63.86 -6.03 95 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 62.66 -6.03 95 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 61.39 -5.99 95 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 60.90 -5.57 97 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 59.05 -6.05 95 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 58.37 -5.43 96 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 57.29 -5.41 96 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 55.89 -5.61 95 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 55.60 -5.56 97 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 55.13 -4.53 98 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 53.20 -5.46 96 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 51.86 -5.58 95 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 50.86 -5.58 95 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 49.85 -5.58 95 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 49.10 -5.28 96 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 48.25 -5.18 96 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 47.42 -5.00 95 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 46.61 -5.37 96 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 45.80 -5.33 96 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 45.04 -5.27 96 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 44.27 -5.23 96 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 43.53 -5.18 96 0 0 0
30MAR27 195.00 C 44.54 44.54 44.54 43.52 -4.42 98 15 15 +15
30MAR27 197.50 C 0.00 0.00 0.00 42.29 -4.90 97 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 40.64 -5.81 95 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 39.26 -4.81 95 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 38.63 -3.81 96 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 37.38 -3.75 96 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 36.20 -4.21 97 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 35.06 -3.48 97 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 33.73 -4.26 97 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 32.61 -3.34 97 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 31.58 -3.07 97 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 30.55 -3.98 97 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 28.65 -3.88 95 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 28.48 -4.00 97 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 27.45 -4.00 97 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 26.42 -4.01 97 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 24.83 -3.71 95 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 24.80 -3.57 97 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 23.33 -3.27 95 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 23.27 -2.59 96 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 21.84 -3.27 95 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 21.73 -2.64 96 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 20.96 -3.38 96 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 18.99 -3.15 95 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 17.91 -3.37 95 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 16.84 -2.68 95 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 102.18 -7.04 96 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 100.50 -7.04 96 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 98.96 -6.89 96 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 97.45 -6.81 96 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 95.94 -6.81 96 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 94.44 -6.81 96 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 92.93 -6.82 96 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 91.42 -6.83 96 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 89.96 -6.78 96 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 88.65 -6.59 96 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 87.33 -6.52 96 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 86.01 -6.53 96 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 84.70 -6.53 96 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 83.38 -6.53 96 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 82.07 -6.53 96 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 80.75 -6.54 96 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 79.52 -6.46 96 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 78.39 -6.28 96 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 77.27 -6.16 96 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 76.15 -6.17 96 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 75.03 -6.17 96 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 73.91 -6.17 96 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 72.79 -6.17 96 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 71.67 -6.18 96 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 70.55 -6.18 96 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 69.45 -6.16 96 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 68.52 -5.97 96 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 67.59 -5.78 96 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 66.66 -5.72 96 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 65.73 -5.73 96 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 64.80 -5.73 96 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 63.86 -6.56 96 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 62.93 -6.54 96 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 62.00 -6.58 96 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 61.07 -5.75 96 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 60.14 -5.75 96 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 59.23 -5.87 96 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 58.48 -6.61 96 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 57.73 -6.51 96 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 56.97 -5.23 96 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 56.22 -5.33 96 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 55.47 -6.07 96 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 54.72 -5.23 96 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 54.71 -4.50 97 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 54.39 -4.07 98 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 52.47 -5.24 96 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 51.71 -5.25 96 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 50.21 -5.25 96 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 48.87 -6.21 96 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 47.69 -5.69 96 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 46.52 -5.63 96 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 45.34 -4.68 96 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 44.16 -4.68 96 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 42.98 -5.75 96 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 41.80 -4.70 96 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 40.62 -5.87 96 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 39.65 -4.50 96 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 38.76 -5.38 96 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 37.86 -4.08 96 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 36.96 -4.97 96 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 36.07 -5.29 96 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 35.17 -5.27 96 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 34.28 -5.24 96 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 33.38 -5.23 96 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 32.48 -5.21 96 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 31.71 -5.06 96 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 31.05 -4.80 96 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 29.73 -4.47 96 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 28.40 -4.44 96 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 27.08 -4.41 96 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 107.02 -6.82 97 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 105.58 -6.83 97 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 104.15 -6.83 97 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 102.72 -6.83 97 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 101.29 -6.83 97 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 99.97 -6.72 97 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 98.73 -6.54 97 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 97.49 -6.55 97 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 96.25 -6.55 97 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 95.01 -6.55 97 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 93.76 -6.56 97 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 92.52 -6.56 97 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 91.28 -6.56 97 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 90.07 -6.53 97 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 89.02 -6.34 97 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 87.97 -6.19 97 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 86.92 -6.20 97 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 85.87 -6.20 97 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 84.82 -6.20 97 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 83.77 -6.21 97 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 82.73 -6.20 97 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 81.68 -6.21 97 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 80.63 -6.21 97 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 79.58 -6.21 97 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 78.67 -6.08 97 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 77.81 -5.89 97 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 76.95 -5.77 97 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 76.08 -5.78 97 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 75.22 -5.78 97 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 74.36 -5.78 97 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 73.50 -5.78 97 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 72.63 -5.79 97 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 71.77 -5.79 97 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 70.91 -5.79 97 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 70.24 -5.60 98 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 69.02 -5.96 97 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 68.82 -5.30 98 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 68.06 -5.24 98 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 67.32 -5.17 98 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 66.03 -6.06 97 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 66.02 -5.31 98 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 65.57 -5.02 98 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 64.02 -5.85 97 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 64.01 -5.17 98 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 63.59 -4.69 98 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 62.95 -4.66 98 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 61.87 -5.18 98 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 60.06 -5.69 97 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 58.68 -5.71 97 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 57.40 -5.60 97 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 56.33 -4.90 97 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 55.26 -4.74 97 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 54.19 -4.74 97 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 53.12 -4.74 97 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 52.05 -4.74 97 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 50.98 -4.75 97 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 49.91 -4.75 97 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 48.84 -4.75 97 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 47.77 -4.75 97 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 46.93 -4.53 97 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 46.12 -4.27 97 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 45.31 -4.16 97 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 44.51 -4.15 97 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 43.70 -4.16 97 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 42.90 -4.16 97 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 42.09 -4.16 97 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 41.29 -4.16 97 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 39.67 -4.17 97 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 38.14 -4.10 97 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 36.96 -3.67 97 0 0 0
TOTAL CALL 259 10,540 -134
18SEP26 134.00 P 0.00 0.00 0.00 0.06 0.00 109 0 1 0
18SEP26 135.00 P 0.00 0.00 0.00 0.08 +0.01 111 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.09 +0.01 110 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.11 +0.01 110 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.13 +0.01 110 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.16 +0.02 110 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.19 +0.03 110 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.23 +0.04 111 0 1 0
18SEP26 142.00 P 0.00 0.00 0.00 0.26 +0.03 110 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.31 +0.05 110 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.36 +0.07 110 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.41 +0.07 110 0 17 0
18SEP26 146.00 P 0.00 0.00 0.00 0.48 +0.08 110 0 1 0
18SEP26 147.00 P 0.00 0.00 0.00 0.56 +0.11 111 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.64 +0.14 111 0 15 0
18SEP26 149.00 P 0.00 0.00 0.00 0.68 +0.13 109 0 39 0
18SEP26 150.00 P 0.64 0.64 0.51 0.78 +0.16 109 2 21 +1
18SEP26 152.50 P 0.90 1.00 0.90 1.06 +0.24 109 2 34 +1
18SEP26 155.00 P 1.04 1.10 1.04 1.42 +0.34 109 4 18 +2
18SEP26 157.50 P 1.50 1.50 1.50 1.86 +0.45 109 3 11 +3
18SEP26 160.00 P 1.70 1.77 1.53 2.39 +0.62 109 9 7 +2
18SEP26 162.50 P 2.48 2.48 2.48 3.01 +0.75 108 1 1 +1
18SEP26 165.00 P 5.00 5.00 2.70 3.77 +0.98 108 4 4 +2
18SEP26 167.50 P 0.00 0.00 0.00 4.62 +1.20 108 0 18 0
18SEP26 170.00 P 7.00 9.00 3.90 5.59 +1.43 107 15 23 +7
18SEP26 172.50 P 7.00 7.00 4.18 6.75 +1.79 108 20 18 +15
18SEP26 175.00 P 7.40 7.40 4.91 8.07 +2.17 109 25 26 0
18SEP26 177.50 P 0.00 0.00 0.00 9.48 +2.59 109 0 15 0
18SEP26 180.00 P 11.00 11.00 8.30 11.03 +2.97 110 5 12 0
18SEP26 182.50 P 12.81 12.81 12.81 12.66 +3.41 110 15 15 +15
18SEP26 185.00 P 0.00 0.00 0.00 14.41 +3.78 111 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 15.67 +3.53 102 0 0 0
18SEP26 190.00 P 15.28 16.77 11.05 18.09 +4.33 110 35 26 +6
18SEP26 192.50 P 14.08 14.08 12.63 20.07 +4.63 110 30 30 +30
18SEP26 195.00 P 14.62 14.62 14.62 22.15 +5.26 110 15 15 +15
18SEP26 197.50 P 15.87 15.87 15.87 24.29 +5.07 110 6 6 +6
18SEP26 200.00 P 0.00 0.00 0.00 26.48 +5.32 110 0 17 0
18SEP26 202.50 P 0.00 0.00 0.00 28.73 +5.62 110 0 15 0
18SEP26 205.00 P 0.00 0.00 0.00 31.01 +5.82 110 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 33.35 +6.08 110 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 35.70 +6.24 110 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 38.10 +6.45 110 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 40.50 +6.59 110 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 42.94 +6.74 110 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 45.38 +6.86 110 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 47.84 +6.97 110 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 50.31 +7.08 110 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 52.78 +7.14 110 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 55.26 +7.22 110 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 57.75 +7.28 111 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 1.53 - 97 0 0 -
25SEP26 144.00 P 0.00 0.00 0.00 1.68 - 97 0 0 -
25SEP26 145.00 P 0.00 0.00 0.00 1.89 - 98 0 0 -
25SEP26 146.00 P 1.77 2.00 1.77 2.00 - 97 2 2 -
25SEP26 147.00 P 0.00 0.00 0.00 2.19 - 98 0 0 -
25SEP26 148.00 P 0.00 0.00 0.00 2.38 - 98 0 0 -
25SEP26 149.00 P 0.00 0.00 0.00 2.56 - 98 0 0 -
25SEP26 150.00 P 2.60 2.60 2.60 2.74 - 97 1 1 -
25SEP26 152.50 P 0.00 0.00 0.00 3.27 - 97 0 0 -
25SEP26 155.00 P 0.00 0.00 0.00 3.85 - 97 0 0 -
25SEP26 157.50 P 0.00 0.00 0.00 4.52 - 97 0 0 -
25SEP26 160.00 P 0.00 0.00 0.00 5.33 - 97 0 0 -
25SEP26 162.50 P 0.00 0.00 0.00 6.11 - 96 0 0 -
25SEP26 165.00 P 0.00 0.00 0.00 7.07 - 96 0 0 -
25SEP26 167.50 P 0.00 0.00 0.00 8.10 - 96 0 0 -
25SEP26 170.00 P 7.59 8.50 7.59 9.27 - 96 3 3 -
25SEP26 172.50 P 8.61 8.61 8.61 10.43 - 96 2 2 -
25SEP26 175.00 P 10.59 10.59 10.59 11.72 - 96 1 1 -
25SEP26 177.50 P 0.00 0.00 0.00 13.14 - 96 0 0 -
25SEP26 180.00 P 14.00 14.50 12.10 14.50 - 96 4 3 -
25SEP26 182.50 P 0.00 0.00 0.00 16.29 - 98 0 0 -
25SEP26 185.00 P 0.00 0.00 0.00 17.35 - 93 0 0 -
25SEP26 187.50 P 0.00 0.00 0.00 18.95 - 92 0 0 -
25SEP26 190.00 P 0.00 0.00 0.00 21.34 - 97 0 0 -
25SEP26 192.50 P 0.00 0.00 0.00 23.14 - 97 0 0 -
25SEP26 195.00 P 0.00 0.00 0.00 25.03 - 97 0 0 -
25SEP26 197.50 P 0.00 0.00 0.00 26.98 - 97 0 0 -
25SEP26 200.00 P 0.00 0.00 0.00 28.94 - 97 0 0 -
25SEP26 202.50 P 0.00 0.00 0.00 31.02 - 97 0 0 -
25SEP26 205.00 P 0.00 0.00 0.00 33.11 - 97 0 0 -
25SEP26 207.50 P 0.00 0.00 0.00 35.22 - 97 0 0 -
25SEP26 210.00 P 0.00 0.00 0.00 37.13 - 93 0 0 -
25SEP26 212.50 P 0.00 0.00 0.00 39.34 - 93 0 0 -
25SEP26 215.00 P 0.00 0.00 0.00 41.86 - 97 0 0 -
25SEP26 217.50 P 0.00 0.00 0.00 44.15 - 97 0 0 -
25SEP26 220.00 P 0.00 0.00 0.00 46.44 - 97 0 0 -
25SEP26 222.50 P 0.00 0.00 0.00 48.45 - 90 0 0 -
25SEP26 225.00 P 0.00 0.00 0.00 51.12 - 97 0 0 -
25SEP26 227.50 P 0.00 0.00 0.00 53.13 - 87 0 0 -
25SEP26 230.00 P 0.00 0.00 0.00 55.85 - 97 0 0 -
25SEP26 232.50 P 0.00 0.00 0.00 58.26 - 97 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 148 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 97 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 93 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.02 +0.01 95 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.03 +0.01 94 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.05 +0.02 95 0 12 0
29SEP26 110.00 P 0.33 0.33 0.33 0.06 +0.01 93 2 20 -2
29SEP26 112.50 P 0.00 0.00 0.00 0.10 +0.03 95 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.13 +0.03 94 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.19 +0.04 94 0 27 0
29SEP26 120.00 P 0.45 0.45 0.45 0.26 +0.06 94 1 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.35 +0.08 95 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 0.45 +0.10 94 0 4 0
29SEP26 127.50 P 0.00 0.00 0.00 0.59 +0.14 94 0 12 0
29SEP26 130.00 P 0.58 0.58 0.58 0.76 +0.18 94 2 36 +2
29SEP26 132.50 P 0.00 0.00 0.00 0.95 +0.23 94 0 29 0
29SEP26 135.00 P 0.00 0.00 0.00 1.20 +0.28 94 0 10 0
29SEP26 137.50 P 0.00 0.00 0.00 1.48 +0.36 94 0 31 0
29SEP26 140.00 P 0.00 0.00 0.00 1.82 +0.42 94 0 22 0
29SEP26 142.50 P 0.00 0.00 0.00 2.21 +0.52 94 0 30 0
29SEP26 145.00 P 1.80 1.80 1.80 2.64 +0.59 94 2 35 +2
29SEP26 147.50 P 0.00 0.00 0.00 3.16 +0.72 94 0 110 0
29SEP26 150.00 P 2.78 2.78 2.78 3.69 +0.81 94 1 71 0
29SEP26 152.50 P 0.00 0.00 0.00 4.23 +0.82 93 0 31 0
29SEP26 155.00 P 3.93 3.93 3.93 4.89 +0.96 93 1 78 +1
29SEP26 157.50 P 0.00 0.00 0.00 5.67 +1.07 93 0 29 0
29SEP26 160.00 P 5.00 5.08 5.00 6.49 +1.37 92 2 28 +2
29SEP26 162.50 P 0.00 0.00 0.00 7.37 +1.34 92 0 32 0
29SEP26 165.00 P 8.10 8.10 8.10 8.38 +1.71 92 1 954 0
29SEP26 167.50 P 7.50 9.15 7.50 9.39 +1.89 92 2 46 +1
29SEP26 170.00 P 10.00 10.00 10.00 10.64 +2.17 93 1 39 0
29SEP26 172.50 P 0.00 0.00 0.00 11.85 +2.37 92 0 111 0
29SEP26 175.00 P 0.00 0.00 0.00 13.16 +2.66 93 0 21 0
29SEP26 177.50 P 0.00 0.00 0.00 14.88 +3.18 95 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 16.20 +3.30 94 0 1,352 0
29SEP26 182.50 P 0.00 0.00 0.00 18.08 +3.86 97 0 120 0
29SEP26 185.00 P 0.00 0.00 0.00 18.86 +3.23 91 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 20.75 +3.65 92 0 13 0
29SEP26 190.00 P 0.00 0.00 0.00 22.72 +4.07 94 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 24.53 +4.27 94 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 26.33 +4.40 94 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 28.23 +4.44 94 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 30.19 +4.58 94 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 34.18 +4.95 94 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 38.38 +5.26 94 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 42.72 +5.61 94 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 47.14 +5.83 94 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 51.73 +6.13 94 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 56.36 +6.33 94 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 61.09 +6.54 94 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 65.86 +6.71 94 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 70.69 +6.85 94 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 75.55 +6.98 94 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 80.45 +7.08 94 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 85.38 +7.18 95 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 90.32 +7.25 94 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 95.28 +7.31 94 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 100.25 +7.37 94 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 105.23 +7.41 94 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 110.22 +7.45 94 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 115.21 +7.47 93 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 120.21 +7.51 96 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 125.21 +5.18 99 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 135.20 +5.26 0 0 1 0
29SEP26 320.00 P 0.00 0.00 0.00 145.20 +5.32 0 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 155.20 +5.37 0 0 4 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 91 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 -0.01 91 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.05 0.00 92 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.07 0.00 92 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.09 0.00 92 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.13 0.00 92 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.17 0.00 92 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.23 +0.01 92 0 18 0
29OCT26 90.00 P 0.00 0.00 0.00 0.29 +0.01 92 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.37 +0.03 92 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.47 +0.01 92 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.57 +0.03 92 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.72 +0.05 92 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.87 +0.05 92 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 1.05 +0.08 92 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 1.27 +0.10 92 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 1.49 +0.10 92 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 1.77 +0.16 92 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 2.08 +0.18 92 0 32 0
29OCT26 117.50 P 0.00 0.00 0.00 2.39 +0.18 92 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 2.78 +0.25 92 0 8 0
29OCT26 122.50 P 0.00 0.00 0.00 3.21 +0.31 92 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 3.63 +0.30 92 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 4.13 +0.37 92 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 4.64 +0.44 92 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 5.26 +0.49 92 0 8 0
29OCT26 135.00 P 0.00 0.00 0.00 5.84 +0.50 92 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 6.49 +0.58 91 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 7.17 +0.62 91 0 23 0
29OCT26 142.50 P 7.55 7.55 7.55 7.92 +0.85 91 1 7 +1
29OCT26 145.00 P 8.13 8.13 8.13 8.57 +0.79 91 2 4 +1
29OCT26 147.50 P 7.05 7.05 7.05 9.55 +1.06 91 1 16 +1
29OCT26 150.00 P 0.00 0.00 0.00 10.71 +1.42 92 0 6 0
29OCT26 152.50 P 0.00 0.00 0.00 11.21 +1.03 90 0 27 0
29OCT26 155.00 P 0.00 0.00 0.00 12.26 +1.20 90 0 100 0
29OCT26 157.50 P 0.00 0.00 0.00 13.48 +1.53 91 0 23 0
29OCT26 160.00 P 12.90 12.90 12.90 14.34 +1.44 90 1 26 +1
29OCT26 162.50 P 0.00 0.00 0.00 15.73 +1.75 91 0 9 0
29OCT26 165.00 P 0.00 0.00 0.00 16.95 +1.90 91 0 20 0
29OCT26 167.50 P 0.00 0.00 0.00 18.30 +2.18 92 0 4 0
29OCT26 170.00 P 0.00 0.00 0.00 19.62 +2.34 92 0 40 0
29OCT26 172.50 P 20.65 20.65 20.65 20.65 +2.13 91 1 38 0
29OCT26 175.00 P 22.09 22.09 22.09 22.09 +2.28 91 2 32 +2
29OCT26 177.50 P 23.59 23.59 23.52 23.52 +2.37 91 8 70 0
29OCT26 180.00 P 21.00 24.00 21.00 25.41 +2.88 92 2 30 0
29OCT26 182.50 P 0.00 0.00 0.00 26.76 +2.80 92 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 28.38 +2.95 92 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 30.01 +3.54 93 0 5 0
29OCT26 190.00 P 0.00 0.00 0.00 31.68 +2.47 93 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 33.40 +3.81 93 0 2 0
29OCT26 195.00 P 0.00 0.00 0.00 35.14 +3.58 93 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 36.92 +3.68 93 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 38.74 +3.80 94 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 42.05 +3.59 92 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 45.76 +3.66 92 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 49.75 +4.04 92 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 53.64 +4.21 92 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 57.66 +4.41 92 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 61.85 +4.58 92 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 66.11 +4.82 92 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 70.38 +5.01 92 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 74.79 +5.15 92 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 79.26 +5.34 92 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 83.74 +5.54 92 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 88.29 +5.64 92 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 92.92 +5.79 92 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 97.56 +5.95 92 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 102.21 +6.07 92 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 106.96 +6.18 92 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 111.72 +6.30 92 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 116.49 +6.42 92 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 121.28 +6.51 92 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 126.13 +6.10 92 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 135.85 +5.91 92 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 145.64 +5.76 92 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 155.48 +5.65 92 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.95 +0.14 95 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 1.12 +0.14 95 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.35 +0.21 95 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 1.59 +0.24 95 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.83 +0.23 95 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 2.14 +0.30 95 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 2.47 +0.36 95 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 2.81 +0.36 95 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 3.18 +0.39 95 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 3.64 +0.51 95 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 4.10 +0.55 95 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 4.55 +0.54 95 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 5.09 +0.62 95 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 5.69 +0.76 95 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 6.29 +0.78 95 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 6.89 +0.78 95 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 7.57 +0.86 95 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 8.34 +1.02 95 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 9.11 +1.10 95 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 9.87 +1.09 95 0 2 0
27NOV26 135.00 P 0.00 0.00 0.00 10.65 +1.10 95 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 11.59 +1.27 95 0 25 0
27NOV26 140.00 P 0.00 0.00 0.00 12.55 +1.46 95 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 13.50 +1.48 95 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 14.45 +1.73 95 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 15.43 +1.80 95 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 16.58 +1.70 95 0 10 0
27NOV26 152.50 P 0.00 0.00 0.00 17.73 +1.90 95 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 18.87 +1.94 95 0 18 0
27NOV26 157.50 P 0.00 0.00 0.00 19.76 +1.68 94 0 32 0
27NOV26 160.00 P 0.00 0.00 0.00 21.05 +1.99 94 0 23 0
27NOV26 162.50 P 21.50 21.50 21.50 22.32 +2.11 94 6 27 +6
27NOV26 165.00 P 23.20 23.20 23.20 23.35 +1.86 93 1 15 0
27NOV26 167.50 P 0.00 0.00 0.00 25.04 +2.49 94 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 26.44 +2.59 95 0 16 0
27NOV26 172.50 P 0.00 0.00 0.00 27.88 +2.68 95 0 15 0
27NOV26 175.00 P 0.00 0.00 0.00 29.35 +2.78 95 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 30.86 +2.88 95 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 32.40 +2.97 95 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 34.16 +3.24 96 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 35.76 +3.88 96 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 36.47 +3.08 93 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 37.88 +2.67 93 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 39.93 +3.22 94 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 41.66 +3.12 94 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 43.39 +3.02 94 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 45.36 +3.24 95 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 48.81 +3.38 95 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 52.55 +3.93 95 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 56.21 +4.13 95 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 60.00 +4.25 95 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 63.79 +4.26 95 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 67.80 +4.48 95 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 71.87 +4.76 95 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 75.95 +4.84 95 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 80.03 +4.85 95 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 84.28 +5.02 95 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 88.60 +5.26 95 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 92.92 +5.39 95 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 97.24 +5.40 95 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 101.63 +5.47 95 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 106.15 +5.66 95 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 110.66 +5.84 95 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 115.18 +5.89 95 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 119.71 +5.91 95 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 124.31 +5.99 95 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 128.98 +6.14 95 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 138.32 +6.33 95 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 147.71 +6.38 95 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 157.28 +6.59 95 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.09 +0.13 94 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.44 +0.22 94 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.80 +0.22 94 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 3.15 +0.21 94 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 3.54 +0.24 94 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 4.02 +0.35 94 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 4.51 +0.35 94 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.99 +0.34 94 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.50 +0.37 94 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.13 +0.51 94 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 6.76 +0.53 94 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 7.39 +0.53 94 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.02 +0.52 94 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 8.76 +0.62 94 0 12 0
30DEC26 120.00 P 8.60 8.60 8.60 9.28 +0.76 93 5 100 0
30DEC26 122.50 P 9.30 9.30 9.30 10.06 +0.76 93 1 101 +1
30DEC26 125.00 P 0.00 0.00 0.00 11.17 +0.78 94 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 11.97 +0.77 94 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 12.89 +0.89 94 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 13.87 +1.44 94 0 302 0
30DEC26 135.00 P 13.81 13.81 13.81 14.42 +1.07 93 1 701 0
30DEC26 137.50 P 14.98 14.98 14.98 15.37 +1.06 92 1 402 0
30DEC26 140.00 P 0.00 0.00 0.00 16.84 +1.10 94 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 17.84 +1.11 94 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 19.02 +1.29 94 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 20.21 +1.49 94 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 21.39 +1.50 94 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 22.57 +1.50 94 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 23.76 +1.50 94 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 24.89 +1.44 94 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 26.10 +1.46 94 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 27.45 +1.62 93 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 28.86 +2.42 94 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 30.29 +2.56 94 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 31.76 +2.65 94 0 1 0
30DEC26 172.50 P 31.44 31.44 31.44 33.25 +2.72 94 2 2 0
30DEC26 175.00 P 0.00 0.00 0.00 34.78 +2.80 95 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 36.33 +2.87 94 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 37.92 +2.95 95 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 39.92 +3.41 96 0 1 0
30DEC26 185.00 P 0.00 0.00 0.00 41.19 +3.11 95 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 42.26 +2.64 94 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.08 +3.06 94 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 45.66 +3.17 94 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.08 +2.96 93 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 48.29 +2.49 92 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.84 +2.96 94 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 54.35 +3.11 94 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 57.87 +3.11 94 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 61.43 +3.16 94 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 65.26 +3.46 94 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 69.09 +3.73 94 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 72.93 +3.73 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 76.78 +3.74 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 80.76 +3.88 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.87 +4.14 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.99 +4.36 94 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.12 +4.37 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 97.25 +4.38 94 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 101.46 +4.46 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 105.81 +4.68 94 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 110.16 +4.89 94 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 114.52 +4.97 94 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 118.89 +4.99 94 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 123.26 +5.00 94 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 127.74 +5.11 94 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 132.28 +5.28 94 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 141.38 +5.54 94 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 150.49 +5.56 94 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 159.79 +5.75 94 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.19 +0.36 95 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.00 +0.62 96 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.64 +0.69 96 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.20 +0.55 95 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.90 +0.54 95 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.65 +0.59 95 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.34 +0.58 95 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 11.21 +0.74 95 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.96 +0.66 95 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.80 +0.62 94 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.85 +0.79 95 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.73 +0.79 95 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.64 +0.82 95 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.70 +1.00 95 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.77 +1.11 95 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.84 +1.11 95 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 19.51 +0.71 94 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 20.98 +1.11 95 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.70 +0.76 94 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.84 +0.83 94 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 24.00 +0.91 94 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 25.69 +1.50 95 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.41 +0.95 94 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 27.77 +1.05 94 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 28.94 +0.95 94 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 30.12 +1.56 94 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 31.57 +1.04 94 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 33.35 +1.55 95 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.29 +1.22 94 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 36.27 +1.93 95 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 37.28 +2.04 94 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 38.76 +2.65 94 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 40.22 +2.50 94 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 41.74 +2.35 94 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.29 +2.41 94 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 44.85 +2.47 95 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.44 +2.53 95 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 48.05 +2.58 95 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 49.63 +2.58 95 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 51.10 +2.46 94 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 52.76 +2.50 94 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 54.72 +2.82 95 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 56.09 +2.70 94 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 58.08 +3.04 95 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 59.59 +2.87 95 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.31 +2.42 95 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 63.08 +2.54 95 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 66.67 +2.82 95 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 70.31 +3.13 95 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 74.04 +3.22 95 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 77.53 +3.06 95 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 81.61 +3.49 96 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 85.20 +3.43 96 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 88.74 +3.31 95 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 92.69 +3.59 95 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 97.02 +4.08 96 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 100.60 +3.71 95 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 105.06 +4.21 96 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 108.52 +3.71 95 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 112.50 +3.73 95 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 116.65 +3.92 95 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 120.86 +4.15 95 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 125.07 +4.33 95 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 129.29 +4.33 95 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 133.51 +4.34 95 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 137.74 +4.35 95 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 141.97 +4.36 95 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 150.58 +4.51 95 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 159.44 +4.89 95 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 168.31 +4.95 95 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.46 +0.47 96 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.23 +0.48 96 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.14 +0.63 96 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.07 +0.70 96 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.01 +0.70 96 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.95 +0.70 96 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.89 +0.70 96 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.84 +0.70 96 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.83 +0.75 96 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 18.96 +0.93 96 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.09 +1.00 96 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.23 +1.00 96 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.36 +1.00 96 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.49 +0.99 96 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.63 +1.00 96 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.76 +0.99 96 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.99 +1.08 96 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 28.31 +1.26 96 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.64 +1.36 96 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 30.97 +1.36 96 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.30 +1.36 96 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.63 +1.36 96 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.96 +1.36 96 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.30 +1.37 96 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.63 +1.36 96 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.00 +1.40 96 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.52 +1.58 96 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.04 +1.76 96 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 43.56 +1.81 96 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.09 +1.81 96 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 46.32 +1.52 95 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 47.86 +1.53 95 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 49.40 +1.55 95 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 50.95 +2.02 96 0 0 0
29JUN27 170.00 P 50.90 50.90 50.90 52.54 +2.15 96 1 1 +1
29JUN27 172.50 P 0.00 0.00 0.00 54.14 +2.10 96 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 55.76 +2.02 96 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 57.40 +1.91 96 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 59.21 +2.41 96 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 60.71 +2.32 96 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 62.26 +2.29 95 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 64.00 +2.44 95 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 65.74 +2.41 95 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 67.74 +2.57 96 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 69.45 +2.80 96 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 71.16 +2.60 96 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 72.87 +2.33 96 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 76.30 +2.34 96 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 79.90 +2.51 96 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 83.64 +2.81 96 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 87.38 +2.90 96 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 91.13 +3.07 96 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 94.87 +3.03 96 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 98.63 +2.91 96 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 102.39 +2.91 96 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 106.16 +2.92 96 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 110.13 +3.13 96 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 114.16 +3.39 96 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 118.20 +3.51 96 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 122.24 +3.52 96 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 126.28 +3.52 96 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 130.32 +3.52 96 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 134.37 +3.53 96 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 138.43 +3.54 96 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 142.50 +3.56 96 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 146.68 +3.68 96 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 150.96 +3.90 96 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 159.53 +4.16 96 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 168.10 +4.16 96 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 176.70 +4.18 96 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.72 +0.69 97 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.71 +0.68 97 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.71 +0.68 97 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.71 +0.68 97 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.71 +0.68 97 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.84 +0.81 97 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.03 +0.97 97 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.22 +0.97 97 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.41 +0.97 97 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 24.60 +0.97 97 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.79 +0.97 97 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 26.99 +0.97 97 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 28.18 +0.97 97 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 29.42 +1.01 97 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 30.80 +1.19 97 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 32.18 +1.33 97 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 33.57 +1.33 97 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 34.96 +1.33 97 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 36.34 +1.33 97 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 37.73 +1.33 97 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 39.12 +1.33 97 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 40.51 +1.33 97 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 41.91 +1.34 97 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 43.31 +1.35 97 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.84 +1.48 97 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.42 +1.66 97 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.99 +1.76 97 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 49.57 +1.77 97 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 51.15 +1.77 97 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 52.72 +1.76 97 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.31 +1.78 97 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 55.84 +1.73 97 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 57.44 +1.75 97 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 59.05 +1.82 97 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 60.70 +2.25 97 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 62.32 +2.01 97 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 63.97 +1.79 97 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 65.64 +1.82 97 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 67.33 +1.87 97 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 69.33 +2.43 98 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 71.00 +2.22 97 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 72.76 +2.51 97 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 74.43 +2.37 97 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 76.11 +2.34 97 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 77.86 +2.31 97 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 79.62 +2.30 97 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 81.38 +2.28 97 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 84.90 +2.29 97 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 88.43 +2.29 97 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 92.07 +2.41 97 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 95.90 +2.70 97 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 99.72 +2.84 97 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 103.55 +2.84 97 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 107.38 +2.85 97 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 111.22 +2.86 97 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 115.06 +2.86 97 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 118.90 +2.86 97 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 122.76 +2.88 97 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 126.62 +2.90 97 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 130.70 +3.12 97 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 134.80 +3.36 97 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 138.91 +3.46 97 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 143.01 +3.46 97 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 147.12 +3.46 97 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 151.24 +3.47 97 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 155.36 +3.48 97 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 159.48 +3.49 97 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 167.74 +3.51 97 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 176.10 +3.62 97 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 184.77 +4.00 97 0 0 0
TOTAL PUT 255 10,398 +126
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 12.530
29SEP26 6.75 C 0.00 0.00 0.00 5.79 -0.45 109 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.54 -0.45 101 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.31 -0.50 134 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.04 -0.45 85 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.79 -0.45 76 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.54 -0.52 63 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.31 -0.50 104 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.05 -0.51 88 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.79 -0.45 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.54 -0.45 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.29 -0.46 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.06 -0.43 72 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.79 -0.49 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 -0.45 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.08 -0.49 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.60 -0.46 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.10 -0.48 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.71 -0.39 37 0 2 0
29SEP26 12.50 C 0.46 0.47 0.40 0.41 -0.30 38 60 45 +45
29SEP26 13.00 C 0.30 0.30 0.20 0.20 -0.24 37 47 555 -10
29SEP26 13.50 C 0.15 0.15 0.11 0.10 -0.16 39 39 202 +27
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.09 39 0 474 0
29SEP26 14.50 C 0.06 0.06 0.03 0.02 -0.04 41 90 233 -60
29SEP26 15.00 C 0.02 0.02 0.02 0.01 -0.02 43 1 398 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 291 0
29SEP26 16.00 C 0.01 0.02 0.01 0.01 0.00 56 31 234 -30
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 653 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 49 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 0.00 114 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.56 -0.50 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.31 -0.50 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.06 -0.50 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.82 -0.45 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.56 -0.46 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.32 -0.49 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.11 -0.49 50 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.85 -0.53 43 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.64 -0.44 47 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.21 -0.44 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.78 -0.35 45 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.35 -0.37 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.03 -0.31 41 0 108 0
29OCT26 12.50 C 0.00 0.00 0.00 0.77 -0.26 41 0 75 0
29OCT26 13.00 C 0.00 0.00 0.00 0.54 -0.22 41 0 250 0
29OCT26 13.50 C 0.39 0.39 0.39 0.38 -0.18 41 17 283 +17
29OCT26 14.00 C 0.00 0.00 0.00 0.26 -0.15 41 0 99 0
29OCT26 14.50 C 0.00 0.00 0.00 0.17 -0.11 41 0 110 0
29OCT26 15.00 C 0.16 0.16 0.16 0.11 -0.08 41 2 301 +2
29OCT26 15.50 C 0.00 0.00 0.00 0.07 -0.06 41 0 32 0
29OCT26 16.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.13 -0.45 52 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.92 -0.41 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.66 -0.43 50 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.39 -0.46 43 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.17 -0.46 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.93 -0.49 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.74 -0.45 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.29 -0.47 42 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.92 -0.42 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.55 -0.40 41 0 15 0
27NOV26 12.00 C 1.29 1.29 1.29 1.25 -0.30 41 15 60 +15
27NOV26 12.50 C 0.00 0.00 0.00 0.98 -0.27 41 0 0 0
27NOV26 13.00 C 0.79 0.79 0.79 0.78 -0.20 42 6 51 +6
27NOV26 13.50 C 0.00 0.00 0.00 0.60 -0.18 42 0 135 0
27NOV26 14.00 C 0.00 0.00 0.00 0.45 -0.18 41 0 90 0
27NOV26 14.50 C 0.00 0.00 0.00 0.34 -0.14 42 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.25 -0.11 42 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.18 -0.09 41 0 33 0
27NOV26 16.00 C 0.00 0.00 0.00 0.13 -0.07 41 0 99 0
27NOV26 16.50 C 0.00 0.00 0.00 0.09 -0.06 41 0 17 0
27NOV26 17.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 5.35 -0.46 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.10 -0.45 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.89 -0.42 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.63 -0.55 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.40 -0.54 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.16 -0.54 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.94 -0.52 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.70 -0.47 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.48 -0.45 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.29 -0.43 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.07 -0.46 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.87 -0.44 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.46 -0.41 43 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.08 -0.40 42 0 300 0
30DEC26 11.50 C 0.00 0.00 0.00 1.74 -0.38 41 0 408 0
30DEC26 12.00 C 0.00 0.00 0.00 1.44 -0.30 41 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.19 -0.26 41 0 100 0
30DEC26 13.00 C 0.96 0.96 0.96 0.97 -0.24 41 9 25 +9
30DEC26 13.50 C 0.83 0.83 0.83 0.80 -0.20 42 15 68 +3
30DEC26 14.00 C 0.00 0.00 0.00 0.64 -0.18 42 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 -0.16 41 0 23 0
30DEC26 15.00 C 0.43 0.46 0.43 0.40 -0.14 41 6 124 +6
30DEC26 15.50 C 0.36 0.38 0.36 0.31 -0.12 41 106 141 +106
30DEC26 16.00 C 0.31 0.31 0.31 0.24 -0.10 41 2 93 +2
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.08 41 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.06 42 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 4.73 -0.54 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.51 -0.53 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.33 -0.52 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.13 -0.50 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.86 -0.55 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.65 -0.54 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.51 -0.47 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.25 -0.52 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.05 -0.52 39 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.77 -0.39 42 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.41 -0.40 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.11 -0.31 40 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.85 -0.27 41 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 1.60 -0.26 40 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.39 -0.24 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.21 -0.21 41 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 -0.22 41 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 0.88 -0.21 40 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.75 -0.18 40 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.64 -0.16 40 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 -0.15 40 0 25 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 -0.13 40 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.38 -0.12 40 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 -0.10 40 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 -0.09 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 -0.07 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.07 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.06 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 4.88 -0.43 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.67 -0.42 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.46 -0.43 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.26 -0.42 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.07 -0.41 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.88 -0.40 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.75 -0.34 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.56 -0.35 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.39 -0.34 42 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 3.06 -0.31 42 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 2.74 -0.36 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.45 -0.35 41 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.20 -0.30 41 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.95 -0.32 40 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.75 -0.29 41 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.56 -0.28 41 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.40 -0.26 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.20 -0.22 40 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.08 -0.21 40 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.97 -0.16 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.86 -0.19 41 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.76 -0.17 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.67 -0.16 41 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.59 -0.14 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.52 -0.13 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.45 -0.13 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.40 -0.11 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.35 -0.10 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.31 -0.09 41 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.24 -0.07 41 0 4 0
29SEP27 9.25 C 0.00 0.00 0.00 3.88 -0.40 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.75 -0.34 43 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.56 -0.35 42 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.39 -0.34 42 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.06 -0.32 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.74 -0.36 41 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.45 -0.35 40 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 2.25 -0.35 41 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 2.02 -0.32 41 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.80 -0.32 41 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.62 -0.28 41 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.44 -0.28 41 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.29 -0.25 41 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.15 -0.24 41 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.03 -0.22 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.92 -0.20 41 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.81 -0.20 40 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 0.73 -0.18 40 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.65 -0.17 40 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.58 -0.16 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.52 -0.14 40 0 0 0
TOTAL CALL 446 15,097 +138
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 135 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 128 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 121 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 107 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 216 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 39 0 198 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 424 0
29SEP26 12.00 P 0.17 0.21 0.17 0.17 +0.06 38 113 204 +20
29SEP26 12.50 P 0.33 0.42 0.33 0.36 +0.12 37 129 513 -57
29SEP26 13.00 P 0.71 0.71 0.64 0.68 +0.22 39 6 909 -1
29SEP26 13.50 P 0.00 0.00 0.00 1.05 +0.27 38 0 606 0
29SEP26 14.00 P 0.00 0.00 0.00 1.49 +0.32 36 0 452 0
29SEP26 14.50 P 0.00 0.00 0.00 1.97 +0.41 0 0 118 0
29SEP26 15.00 P 0.00 0.00 0.00 2.47 +0.45 0 0 288 0
29SEP26 15.50 P 0.00 0.00 0.00 2.97 +0.45 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.52 +0.50 78 0 0 -15
29SEP26 16.50 P 0.00 0.00 0.00 4.04 +0.52 91 0 465 -42
29SEP26 17.00 P 0.00 0.00 0.00 4.47 +0.45 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.97 +0.45 0 0 0 -415
29SEP26 18.00 P 0.00 0.00 0.00 5.52 +0.50 106 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.97 +0.45 0 0 0 -15
29SEP26 19.00 P 0.00 0.00 0.00 6.47 +0.45 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.97 +0.45 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.47 +0.45 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.47 +0.45 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.47 +0.45 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.47 +0.45 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 32 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 76 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 +0.03 42 0 72 0
29OCT26 11.00 P 0.16 0.16 0.16 0.16 +0.05 40 3 84 +2
29OCT26 11.50 P 0.00 0.00 0.00 0.28 +0.08 40 0 130 0
29OCT26 12.00 P 0.41 0.45 0.41 0.44 +0.10 40 43 309 +41
29OCT26 12.50 P 0.67 0.67 0.67 0.67 +0.15 40 7 242 +2
29OCT26 13.00 P 0.94 1.00 0.94 0.97 +0.23 41 40 131 0
29OCT26 13.50 P 1.33 1.33 1.33 1.30 +0.25 40 33 108 -27
29OCT26 14.00 P 0.00 0.00 0.00 1.73 +0.33 44 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.09 +0.29 40 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 2.55 +0.39 42 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 3.01 +0.41 42 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.52 +0.44 48 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.04 +0.47 56 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.49 +0.45 51 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.97 +0.45 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.52 +0.50 65 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.97 +0.45 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.08 +0.02 41 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.19 +0.05 41 0 17 0
27NOV26 11.00 P 0.31 0.31 0.31 0.30 +0.07 41 16 49 +16
27NOV26 11.50 P 0.00 0.00 0.00 0.45 +0.10 41 0 34 0
27NOV26 12.00 P 0.00 0.00 0.00 0.64 +0.12 41 0 127 0
27NOV26 12.50 P 0.89 0.89 0.89 0.88 +0.16 41 25 155 +25
27NOV26 13.00 P 0.00 0.00 0.00 1.17 +0.22 41 0 225 0
27NOV26 13.50 P 1.46 1.52 1.46 1.50 +0.25 42 45 80 -20
27NOV26 14.00 P 0.00 0.00 0.00 1.85 +0.25 41 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.26 +0.36 43 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 2.69 +0.38 44 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.12 +0.38 44 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 3.58 +0.41 45 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.06 +0.42 47 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.52 +0.44 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.97 +0.43 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.52 +0.49 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.97 +0.45 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 +0.02 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 +0.02 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 +0.03 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 +0.04 42 0 21 0
30DEC26 10.00 P 0.20 0.20 0.20 0.19 +0.04 41 1 96 +1
30DEC26 10.50 P 0.28 0.30 0.28 0.29 +0.06 41 2 237 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 +0.08 41 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 +0.11 41 0 454 0
30DEC26 12.00 P 0.00 0.00 0.00 0.80 +0.14 41 0 3,395 0
30DEC26 12.50 P 0.00 0.00 0.00 1.04 +0.17 41 0 271 0
30DEC26 13.00 P 1.34 1.34 1.34 1.31 +0.19 40 30 120 -30
30DEC26 13.50 P 1.66 1.66 1.66 1.66 +0.25 41 4 25 +4
30DEC26 14.00 P 0.00 0.00 0.00 1.99 +0.23 41 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 2.37 +0.34 41 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.80 +0.35 43 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.22 +0.37 43 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.66 +0.39 44 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.11 +0.40 44 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.54 +0.38 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.02 +0.41 43 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.52 +0.48 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.00 +0.46 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.50 +0.47 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.00 +0.48 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.47 +0.45 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.47 +0.45 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.47 +0.45 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.47 +0.45 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.10 +0.02 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 +0.02 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 +0.02 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.19 +0.03 40 0 4 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 +0.04 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.28 +0.05 40 0 29 0
30MAR27 9.75 P 0.32 0.32 0.32 0.33 +0.05 40 1 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 +0.05 40 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.51 +0.07 39 0 45 0
30MAR27 11.00 P 0.00 0.00 0.00 0.67 +0.09 39 0 63 0
30MAR27 11.50 P 0.00 0.00 0.00 0.86 +0.10 39 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.09 +0.13 39 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.34 +0.15 39 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 1.63 +0.18 39 0 60 0
30MAR27 13.50 P 1.95 1.95 1.95 1.94 +0.20 39 30 45 +30
30MAR27 14.00 P 0.00 0.00 0.00 2.31 +0.25 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.68 +0.26 41 0 0 0
30MAR27 15.00 P 3.05 3.05 3.05 3.03 +0.30 41 30 15 -15
30MAR27 15.50 P 0.00 0.00 0.00 3.44 +0.33 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.86 +0.32 42 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.29 +0.34 42 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.73 +0.35 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.16 +0.37 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.62 +0.37 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.07 +0.37 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.52 +0.36 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.00 +0.38 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.47 +0.34 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.47 +0.45 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.53 +0.49 52 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.47 +0.43 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.17 +0.02 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.20 +0.03 40 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.24 +0.03 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.29 +0.04 41 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.34 +0.04 41 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.40 +0.05 41 0 4 0
29JUN27 9.50 P 0.44 0.44 0.44 0.46 +0.07 41 2 3 +2
29JUN27 9.75 P 0.00 0.00 0.00 0.51 +0.04 40 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.60 +0.08 41 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.74 +0.08 40 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.93 +0.08 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.14 +0.12 40 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.37 +0.13 40 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.63 +0.18 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.92 +0.20 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.23 +0.22 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.57 +0.23 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.92 +0.27 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.30 +0.29 41 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.68 +0.29 41 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.08 +0.31 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.49 +0.32 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.92 +0.34 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.34 +0.34 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.77 +0.35 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.21 +0.33 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.65 +0.36 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.12 +0.37 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.58 +0.38 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.53 +0.43 43 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.63 +0.05 40 0 0 0
29SEP27 9.50 P 0.62 0.62 0.62 0.72 +0.07 40 1 1 +1
29SEP27 9.75 P 0.00 0.00 0.00 0.78 +0.07 39 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 0.88 +0.08 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.07 +0.09 39 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.29 +0.11 39 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.53 +0.12 39 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.79 +0.14 39 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 2.07 +0.16 39 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.36 +0.16 38 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 2.68 +0.19 38 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.00 +0.19 38 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.35 +0.22 38 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 3.70 +0.22 37 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.07 +0.24 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.45 +0.26 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.83 +0.26 36 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.24 +0.29 36 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.81 +0.46 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.24 +0.49 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.67 +0.52 40 0 0 0
TOTAL PUT 561 17,078 -493
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 10.110
29SEP26 6.75 C 0.00 0.00 0.00 3.37 -0.05 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.12 -0.05 67 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.87 -0.05 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.62 -0.05 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.37 -0.05 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.12 -0.05 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.38 -0.06 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.15 -0.05 41 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.93 -0.05 41 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.72 -0.06 39 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.53 -0.07 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 -0.08 38 0 57 0
29SEP26 10.50 C 0.18 0.18 0.18 0.18 -0.05 40 2 683 +2
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 764 0
29SEP26 11.50 C 0.05 0.05 0.05 0.03 -0.01 43 2 443 -2
29SEP26 12.00 C 0.03 0.03 0.03 0.01 -0.01 43 1 716 -1
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 841 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 983 0
29SEP26 13.50 C 0.01 0.01 0.01 0.01 0.00 67 15 132 -15
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 115 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 146 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 154 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 169 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.39 -0.05 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.14 -0.05 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.89 -0.05 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.64 -0.06 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.40 -0.05 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.16 -0.05 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.93 -0.05 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.70 -0.05 39 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.48 -0.06 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.28 -0.06 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.09 -0.06 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.91 -0.09 38 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 0.75 -0.09 38 0 203 0
29OCT26 10.00 C 0.00 0.00 0.00 0.61 -0.08 37 0 59 0
29OCT26 10.50 C 0.00 0.00 0.00 0.39 -0.07 38 0 102 0
29OCT26 11.00 C 0.22 0.23 0.22 0.24 -0.05 38 3 33 +2
29OCT26 11.50 C 0.00 0.00 0.00 0.15 -0.02 39 0 106 0
29OCT26 12.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 472 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 1,222 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 0.00 41 0 496 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 43 0 520 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.45 -0.05 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.22 -0.05 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.00 -0.05 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.79 -0.05 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.59 -0.05 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.40 -0.06 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.23 -0.05 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.07 -0.05 39 0 6 0
27NOV26 9.75 C 0.00 0.00 0.00 0.93 -0.06 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.78 -0.07 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.57 -0.05 39 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.39 -0.05 38 0 44 0
27NOV26 11.50 C 0.00 0.00 0.00 0.27 -0.03 39 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 260 0
27NOV26 12.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 185 0
27NOV26 13.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 403 0
27NOV26 13.50 C 0.08 0.08 0.08 0.05 -0.01 39 7 370 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.43 -0.06 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.20 -0.05 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.96 -0.05 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.73 -0.05 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.51 -0.05 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.29 -0.05 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.08 -0.05 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.89 -0.04 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.70 -0.04 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.52 -0.04 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.36 -0.04 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.20 -0.04 38 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.06 -0.04 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 -0.06 37 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 0.69 -0.07 37 0 101 0
30DEC26 11.00 C 0.00 0.00 0.00 0.52 -0.05 37 0 180 0
30DEC26 11.50 C 0.36 0.38 0.36 0.38 -0.04 37 130 211 +130
30DEC26 12.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 -0.01 38 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 191 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 690 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 241 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 160 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 40 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.54 -0.05 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.32 -0.04 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.10 -0.05 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.89 -0.05 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.69 -0.04 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.50 -0.04 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.31 -0.04 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.13 -0.04 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.97 -0.03 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.81 -0.03 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.66 -0.03 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.52 -0.03 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.38 -0.03 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.26 -0.03 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.04 -0.02 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.85 -0.02 38 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.56 -0.02 38 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 -0.01 38 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 0.00 38 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 38 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 37 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 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.66 -0.04 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.45 -0.04 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.25 -0.04 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.06 -0.04 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.87 -0.04 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.69 -0.04 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.52 -0.03 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.35 -0.04 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.20 -0.03 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.05 -0.03 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.91 -0.02 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.77 -0.03 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.65 -0.02 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.53 -0.02 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.31 -0.02 38 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.12 -0.02 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.95 -0.02 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.81 -0.01 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.58 -0.01 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.49 -0.01 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 0.00 38 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.29 0.00 38 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.24 -0.01 38 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.04 - 38 0 0 -
29SEP27 8.00 C 0.00 0.00 0.00 2.87 -0.03 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.71 -0.03 38 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.55 -0.03 38 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.40 -0.03 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.26 -0.03 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.12 -0.03 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.00 -0.02 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.87 -0.03 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.76 -0.02 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.55 -0.01 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.36 -0.01 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.19 -0.01 38 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.04 -0.01 38 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.90 -0.01 38 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.79 -0.01 38 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.69 0.00 38 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.60 0.00 38 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.39 0.00 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
TOTAL CALL 160 15,324 +116
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 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 73 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 45 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 0.00 41 0 40 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 0.00 41 0 341 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 +0.02 41 0 352 0
29SEP26 10.50 P 0.00 0.00 0.00 0.58 +0.02 43 0 179 0
29SEP26 11.00 P 1.05 1.05 1.05 0.95 +0.03 40 1 461 -1
29SEP26 11.50 P 1.51 1.51 1.51 1.40 +0.04 38 2 1,171 -2
29SEP26 12.00 P 0.00 0.00 0.00 1.89 +0.05 0 0 378 0
29SEP26 12.50 P 0.00 0.00 0.00 2.39 +0.05 0 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 2.89 +0.05 0 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.39 +0.05 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.89 +0.05 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.39 +0.05 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.89 +0.05 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.39 +0.05 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.89 +0.05 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.39 +0.05 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.89 +0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.39 +0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.89 +0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.39 +0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.89 +0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.89 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.89 +0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.89 +0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.89 +0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.89 +0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.89 +0.05 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.89 +0.05 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.89 +0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.89 +0.05 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29OCT26 8.75 P 0.11 0.11 0.11 0.10 0.00 40 3 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 165 0
29OCT26 9.25 P 0.22 0.22 0.22 0.20 -0.01 39 16 168 +16
29OCT26 9.50 P 0.00 0.00 0.00 0.28 +0.01 39 0 294 0
29OCT26 9.75 P 0.00 0.00 0.00 0.38 +0.02 39 0 143 0
29OCT26 10.00 P 0.00 0.00 0.00 0.49 +0.03 39 0 115 0
29OCT26 10.50 P 0.78 0.78 0.78 0.77 +0.04 39 1 266 +1
29OCT26 11.00 P 1.17 1.17 1.17 1.12 +0.03 40 2 531 +2
29OCT26 11.50 P 0.00 0.00 0.00 1.50 +0.03 38 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 1.94 +0.04 38 0 60 0
29OCT26 12.50 P 0.00 0.00 0.00 2.41 +0.04 39 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.39 +0.05 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.89 +0.05 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.39 +0.05 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.89 +0.05 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.39 +0.05 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.89 +0.05 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 0.00 40 0 20 0
27NOV26 8.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.10 0.00 40 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.13 0.00 39 0 70 0
27NOV26 8.75 P 0.00 0.00 0.00 0.18 0.00 39 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.25 0.00 39 0 16 0
27NOV26 9.25 P 0.00 0.00 0.00 0.33 +0.02 39 0 124 0
27NOV26 9.50 P 0.00 0.00 0.00 0.41 +0.01 39 0 43 0
27NOV26 9.75 P 0.00 0.00 0.00 0.52 +0.03 39 0 334 0
27NOV26 10.00 P 0.00 0.00 0.00 0.63 +0.03 39 0 236 0
27NOV26 10.50 P 0.00 0.00 0.00 0.91 +0.04 39 0 528 0
27NOV26 11.00 P 0.00 0.00 0.00 1.23 +0.02 38 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.60 +0.02 38 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.02 +0.04 39 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.46 +0.04 39 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.92 +0.04 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.40 +0.05 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.89 +0.05 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.39 +0.05 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.89 +0.05 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.39 +0.05 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.89 +0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 +0.01 39 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 +0.01 39 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 +0.01 39 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 75 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 +0.01 38 0 187 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 +0.02 38 0 421 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 +0.04 39 0 240 0
30DEC26 10.00 P 0.00 0.00 0.00 0.75 +0.02 38 0 165 0
30DEC26 10.50 P 0.00 0.00 0.00 1.02 +0.05 38 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.34 +0.03 38 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 1.70 +0.04 38 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.09 +0.04 38 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.52 +0.05 38 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 2.96 +0.04 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.43 +0.05 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.90 +0.04 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.39 +0.05 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.89 +0.05 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.89 +0.05 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.39 +0.05 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.89 +0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.39 +0.05 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.89 +0.05 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.39 +0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.89 +0.05 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.39 +0.05 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.89 +0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.89 +0.05 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.89 +0.05 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.89 +0.05 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.89 +0.05 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.89 +0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 0.00 38 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 +0.01 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 +0.02 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 +0.02 38 0 10 0
30MAR27 9.75 P 0.81 0.81 0.81 0.88 +0.02 38 1 1 +1
30MAR27 10.00 P 0.00 0.00 0.00 1.00 +0.02 38 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 +0.03 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.59 +0.03 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 +0.04 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.30 +0.04 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.69 +0.04 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.11 +0.05 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.54 +0.05 38 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.99 +0.05 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.45 +0.05 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.92 +0.05 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.40 +0.05 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.89 +0.05 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.39 +0.05 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.89 +0.05 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.39 +0.05 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.89 +0.05 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 8.39 +0.05 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.89 +0.05 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.39 +0.05 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.89 +0.05 0 0 3 0
29JUN27 6.75 P 0.17 0.17 0.17 0.14 +0.01 38 2 2 +2
29JUN27 7.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.27 +0.01 38 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.40 +0.02 38 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 +0.02 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.55 +0.02 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.64 +0.02 38 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.74 +0.02 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.84 +0.02 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.95 +0.02 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.08 +0.03 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.20 +0.03 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.48 +0.03 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.79 +0.04 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.12 +0.04 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.48 +0.04 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.85 +0.04 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.25 +0.05 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.66 +0.05 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.09 +0.05 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.53 +0.05 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.98 +0.05 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.45 +0.05 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.92 +0.05 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.40 +0.05 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.89 +0.05 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.45 - 38 0 0 -
29SEP27 8.00 P 0.00 0.00 0.00 0.52 +0.02 38 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.60 +0.02 38 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.69 +0.02 38 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 0.79 +0.03 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.89 +0.02 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.00 +0.03 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.12 +0.03 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.24 +0.03 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.37 +0.03 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.65 +0.03 38 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.95 +0.04 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.28 +0.04 38 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.63 +0.05 38 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.99 +0.04 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.38 +0.05 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.78 +0.05 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.19 +0.05 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.62 +0.05 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.06 +0.05 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.51 +0.05 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.97 +0.05 38 0 0 0
TOTAL PUT 28 8,628 +19
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$ 160.700
18SEP26 134.00 C 0.00 0.00 0.00 26.82 +0.38 81 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 25.84 +0.35 81 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 24.87 +0.32 82 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 23.90 +0.02 81 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 22.94 +0.02 82 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 21.98 +0.20 81 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 21.04 +0.16 82 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 20.10 +0.11 81 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 19.18 +0.06 82 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 18.26 0.00 81 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 17.36 -0.05 81 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 16.48 -0.11 81 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 15.61 -0.17 81 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 14.76 -0.23 81 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 13.93 -0.28 81 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 13.12 -0.34 81 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 11.96 -0.77 73 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 10.15 -0.88 76 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 8.49 -0.97 77 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 7.01 -0.95 78 0 1 0
18SEP26 160.00 C 6.58 6.58 6.58 5.70 -1.08 79 15 20 0
18SEP26 162.50 C 5.43 5.43 5.43 4.56 -1.08 79 15 245 0
18SEP26 165.00 C 4.35 5.62 4.35 3.59 -1.05 80 8 616 -1
18SEP26 167.50 C 3.70 4.08 3.05 2.79 -1.04 80 24 138 +9
18SEP26 170.00 C 2.16 3.90 2.16 2.16 -0.92 81 110 146 +54
18SEP26 172.50 C 3.00 3.00 1.70 1.70 -0.76 82 5 162 0
18SEP26 175.00 C 2.53 2.53 1.48 1.26 -0.68 82 9 18 -1
18SEP26 177.50 C 2.30 2.30 1.00 0.92 -0.59 82 2 139 0
18SEP26 180.00 C 1.45 1.92 1.45 0.66 -0.51 82 13 58 +11
18SEP26 182.50 C 0.00 0.00 0.00 0.47 -0.43 82 0 19 0
18SEP26 185.00 C 1.02 1.02 0.59 0.32 -0.36 82 21 79 0
18SEP26 187.50 C 0.00 0.00 0.00 0.22 -0.29 82 0 149 0
18SEP26 190.00 C 0.32 0.32 0.32 0.15 -0.23 82 4 76 +3
18SEP26 192.50 C 0.00 0.00 0.00 0.10 -0.18 82 0 40 0
18SEP26 195.00 C 0.00 0.00 0.00 0.07 -0.14 82 0 103 0
18SEP26 197.50 C 0.00 0.00 0.00 0.05 -0.10 83 0 210 0
18SEP26 200.00 C 0.00 0.00 0.00 0.03 -0.08 83 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.02 -0.06 83 0 0 0
18SEP26 205.00 C 0.12 0.12 0.12 0.01 -0.05 81 30 30 +30
18SEP26 207.50 C 0.00 0.00 0.00 0.01 -0.03 85 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.02 88 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 27.33 - 69 0 0 -
25SEP26 135.00 C 0.00 0.00 0.00 26.41 - 69 0 0 -
25SEP26 136.00 C 0.00 0.00 0.00 25.50 - 69 0 0 -
25SEP26 137.00 C 0.00 0.00 0.00 24.60 - 69 0 0 -
25SEP26 138.00 C 0.00 0.00 0.00 23.71 - 69 0 0 -
25SEP26 139.00 C 0.00 0.00 0.00 22.83 - 69 0 0 -
25SEP26 140.00 C 0.00 0.00 0.00 21.96 - 69 0 0 -
25SEP26 141.00 C 0.00 0.00 0.00 21.11 - 69 0 0 -
25SEP26 142.00 C 0.00 0.00 0.00 20.27 - 69 0 0 -
25SEP26 143.00 C 0.00 0.00 0.00 19.44 - 69 0 0 -
25SEP26 144.00 C 0.00 0.00 0.00 18.63 - 69 0 0 -
25SEP26 145.00 C 0.00 0.00 0.00 17.84 - 69 0 0 -
25SEP26 146.00 C 0.00 0.00 0.00 17.06 - 69 0 0 -
25SEP26 147.00 C 0.00 0.00 0.00 16.30 - 69 0 0 -
25SEP26 148.00 C 0.00 0.00 0.00 15.56 - 69 0 0 -
25SEP26 149.00 C 0.00 0.00 0.00 14.83 - 69 0 0 -
25SEP26 150.00 C 0.00 0.00 0.00 14.13 - 69 0 0 -
25SEP26 152.50 C 0.00 0.00 0.00 12.45 - 69 0 0 -
25SEP26 155.00 C 0.00 0.00 0.00 10.89 - 69 0 0 -
25SEP26 157.50 C 0.00 0.00 0.00 9.18 - 67 0 0 -
25SEP26 160.00 C 8.90 8.90 8.90 7.92 - 67 15 15 -
25SEP26 162.50 C 0.00 0.00 0.00 6.79 - 67 0 0 -
25SEP26 165.00 C 7.96 7.96 7.96 5.78 - 68 15 15 -
25SEP26 167.50 C 7.00 7.00 6.95 4.88 - 68 12 12 -
25SEP26 170.00 C 0.00 0.00 0.00 4.10 - 68 0 0 -
25SEP26 172.50 C 0.00 0.00 0.00 3.42 - 68 0 0 -
25SEP26 175.00 C 0.00 0.00 0.00 2.87 - 69 0 0 -
25SEP26 177.50 C 3.03 3.03 3.03 2.39 - 69 5 5 -
25SEP26 180.00 C 2.50 2.50 2.50 2.00 - 70 5 5 -
25SEP26 182.50 C 2.11 2.11 2.11 1.64 - 70 5 5 -
25SEP26 185.00 C 2.20 2.20 1.47 1.32 - 70 17 13 -
25SEP26 187.50 C 1.48 1.48 1.48 1.06 - 70 10 10 -
25SEP26 190.00 C 1.25 1.25 1.18 0.84 - 70 12 12 -
25SEP26 192.50 C 0.00 0.00 0.00 0.67 - 70 0 0 -
25SEP26 195.00 C 0.00 0.00 0.00 0.52 - 70 0 0 -
25SEP26 197.50 C 0.00 0.00 0.00 0.41 - 70 0 0 -
25SEP26 200.00 C 0.00 0.00 0.00 0.32 - 70 0 0 -
25SEP26 202.50 C 0.00 0.00 0.00 0.25 - 70 0 0 -
25SEP26 205.00 C 0.00 0.00 0.00 0.19 - 70 0 0 -
25SEP26 207.50 C 0.00 0.00 0.00 0.15 - 70 0 0 -
25SEP26 210.00 C 0.00 0.00 0.00 0.11 - 69 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 95.78 +0.58 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 93.28 +0.58 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 90.79 +0.59 123 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 88.29 +0.58 94 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 85.79 +0.58 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 83.30 +0.58 110 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 80.80 +0.58 95 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 78.30 +0.58 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 75.81 +0.58 98 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 73.31 +0.58 87 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.81 +0.58 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 68.31 +0.57 0 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 65.82 +0.58 77 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 63.32 +0.57 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 60.82 +0.57 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 58.33 +0.57 68 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.83 +0.56 0 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 53.34 +0.56 66 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.85 -0.21 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 48.36 +0.54 65 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 46.30 +1.05 96 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 43.41 -0.16 66 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 41.19 +0.35 81 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 38.50 +0.16 66 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 36.40 +0.15 78 0 285 0
29SEP26 127.50 C 0.00 0.00 0.00 33.90 +0.33 73 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 31.33 +0.59 66 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 29.08 +0.12 67 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 26.88 +0.14 68 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 24.57 +0.10 66 0 55 0
29SEP26 140.00 C 0.00 0.00 0.00 22.46 +0.03 66 0 181 0
29SEP26 142.50 C 0.00 0.00 0.00 20.42 -0.05 66 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 18.48 -0.13 66 0 62 0
29SEP26 147.50 C 0.00 0.00 0.00 16.63 -0.21 66 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 14.89 -0.28 66 0 1,393 0
29SEP26 152.50 C 0.00 0.00 0.00 13.26 -0.35 66 0 120 0
29SEP26 155.00 C 0.00 0.00 0.00 11.75 -0.40 66 0 82 0
29SEP26 157.50 C 0.00 0.00 0.00 10.04 -0.75 64 0 54 0
29SEP26 160.00 C 11.16 11.16 11.16 8.80 -0.76 64 15 246 0
29SEP26 162.50 C 8.91 9.92 8.70 7.67 -0.89 64 46 357 +45
29SEP26 165.00 C 7.87 7.87 7.87 6.65 -0.96 64 15 288 0
29SEP26 167.50 C 6.92 8.56 6.92 5.73 -0.83 65 30 1,199 +30
29SEP26 170.00 C 7.00 7.00 7.00 4.91 -0.86 65 30 1,166 +30
29SEP26 172.50 C 6.15 6.15 6.15 4.19 -0.81 65 34 432 -8
29SEP26 175.00 C 5.38 5.38 5.38 3.56 -0.75 65 30 1,118 +30
29SEP26 177.50 C 0.00 0.00 0.00 3.04 -0.66 65 0 788 0
29SEP26 180.00 C 3.10 3.15 3.10 2.58 -0.59 66 3 252 -1
29SEP26 182.50 C 2.69 2.71 2.69 2.21 -0.49 66 30 234 +15
29SEP26 185.00 C 3.47 3.47 2.97 1.85 -0.44 67 32 397 +30
29SEP26 187.50 C 0.00 0.00 0.00 1.54 -0.40 67 0 107 0
29SEP26 190.00 C 0.00 0.00 0.00 1.27 -0.36 67 0 964 0
29SEP26 192.50 C 0.00 0.00 0.00 1.04 -0.33 67 0 39 0
29SEP26 195.00 C 1.30 1.68 1.30 0.85 -0.29 66 116 119 +2
29SEP26 197.50 C 0.00 0.00 0.00 0.69 -0.26 66 0 103 0
29SEP26 200.00 C 0.00 0.00 0.00 0.56 -0.23 66 0 160 0
29SEP26 205.00 C 0.00 0.00 0.00 0.36 -0.18 66 0 234 0
29SEP26 210.00 C 0.00 0.00 0.00 0.23 -0.13 66 0 75 0
29SEP26 215.00 C 0.00 0.00 0.00 0.15 -0.09 67 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.09 -0.07 66 0 261 0
29SEP26 225.00 C 0.00 0.00 0.00 0.06 -0.05 67 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.04 -0.03 68 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.02 -0.03 66 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 152 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 74 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 88 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 93 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 97 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 95.94 +0.58 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 93.45 +0.58 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 90.96 +0.58 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 88.47 +0.58 61 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 85.98 +0.58 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 83.49 +0.58 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 81.00 +0.57 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 78.52 +0.57 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 76.04 +0.57 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 73.55 +0.56 63 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 71.08 +0.56 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 68.61 +0.55 64 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 66.15 +0.54 65 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 63.70 +0.53 65 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 61.26 -0.38 64 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 58.66 +0.44 55 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 56.57 +0.66 69 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 54.51 -0.46 74 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 52.09 -0.34 72 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 49.68 -0.34 70 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 47.34 +0.53 69 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 45.30 +0.78 71 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 42.83 +1.54 67 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 40.83 +1.72 69 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 38.19 +1.01 63 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 36.08 +0.81 63 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 34.04 +0.27 63 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 32.05 +0.28 63 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 30.28 +0.45 64 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 28.45 +0.37 64 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 26.74 +0.42 64 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 25.05 +0.27 64 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 23.42 +0.29 64 0 17 0
29OCT26 147.50 C 0.00 0.00 0.00 21.87 +0.26 64 0 22 0
29OCT26 150.00 C 0.00 0.00 0.00 20.38 +0.05 64 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 18.97 +0.33 64 0 53 0
29OCT26 155.00 C 17.50 17.50 17.50 17.10 -1.34 62 3 89 +1
29OCT26 157.50 C 0.00 0.00 0.00 15.87 -0.81 62 0 67 0
29OCT26 160.00 C 0.00 0.00 0.00 14.73 -0.82 62 0 1,318 0
29OCT26 162.50 C 0.00 0.00 0.00 13.65 -0.86 63 0 32 0
29OCT26 165.00 C 0.00 0.00 0.00 12.57 -0.72 63 0 537 0
29OCT26 167.50 C 0.00 0.00 0.00 11.63 -0.96 63 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 10.73 -0.97 63 0 80 0
29OCT26 172.50 C 0.00 0.00 0.00 9.95 -0.88 63 0 19 0
29OCT26 175.00 C 0.00 0.00 0.00 9.17 -0.77 64 0 172 0
29OCT26 177.50 C 0.00 0.00 0.00 8.63 -0.58 65 0 19 0
29OCT26 180.00 C 0.00 0.00 0.00 7.98 -0.50 65 0 61 0
29OCT26 182.50 C 0.00 0.00 0.00 7.29 -0.50 65 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 6.64 -0.52 65 0 6 0
29OCT26 187.50 C 0.00 0.00 0.00 6.12 -0.45 65 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 66.88 +0.48 67 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 64.68 +0.35 69 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 62.06 -0.66 64 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 59.98 -0.15 67 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 57.77 -0.17 68 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 55.52 -0.09 67 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 53.48 +0.17 68 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 51.28 -0.10 68 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 49.08 -0.20 67 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 46.99 +1.03 67 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 44.93 +0.92 66 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 42.92 -0.28 66 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 40.95 +0.09 66 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 38.94 -0.42 65 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 37.43 +0.59 67 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 35.63 +0.84 66 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 33.42 -0.30 64 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 31.79 +0.51 64 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 30.15 +0.49 64 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 28.69 +0.52 64 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 27.18 +0.44 64 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 25.79 +0.53 64 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 24.66 +0.59 65 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 23.34 +0.56 65 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 22.08 +0.52 65 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 20.24 -1.22 63 0 77 0
27NOV26 160.00 C 0.00 0.00 0.00 19.12 -0.54 63 0 246 0
27NOV26 162.50 C 0.00 0.00 0.00 18.05 -0.63 63 0 124 0
27NOV26 165.00 C 19.89 19.89 19.89 17.03 -0.59 64 15 375 0
27NOV26 167.50 C 18.86 18.86 18.86 16.05 -0.63 64 15 110 +10
27NOV26 170.00 C 0.00 0.00 0.00 15.13 -0.72 64 0 1,160 0
27NOV26 172.50 C 16.91 16.91 16.91 14.24 -0.71 64 15 45 +15
27NOV26 175.00 C 0.00 0.00 0.00 13.41 -0.74 64 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 12.61 -0.84 64 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 12.22 -0.06 65 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 11.23 -0.67 65 0 2 0
27NOV26 185.00 C 0.00 0.00 0.00 10.78 -0.38 65 0 30 0
27NOV26 187.50 C 0.00 0.00 0.00 10.12 -0.39 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 96.32 +0.57 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 93.87 +0.57 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 91.42 +0.57 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 88.98 +0.56 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 86.55 +0.56 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 84.13 +0.55 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 81.73 +0.55 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 79.51 -0.17 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.98 -0.26 65 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 74.44 -0.44 61 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 72.30 -0.61 64 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 70.00 +0.22 64 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 67.73 -0.17 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 65.84 -0.06 68 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 63.12 -0.49 63 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 61.36 +0.09 67 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 58.65 -0.03 62 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 56.73 +1.00 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 54.85 +1.22 65 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 52.75 -0.37 64 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 50.75 +0.93 64 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 48.74 -0.16 64 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 46.61 +0.47 63 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 44.91 +0.28 63 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 43.15 +0.82 63 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 41.26 -0.19 63 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 39.69 +0.81 63 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 37.97 +0.92 63 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 36.25 +0.13 63 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 34.68 +0.55 63 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 33.20 +0.52 63 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 31.76 +0.40 63 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 30.39 +0.41 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.05 +0.40 63 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 27.80 -0.49 63 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 26.55 -0.08 63 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 25.38 -0.93 64 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 23.72 -0.57 62 0 31 0
30DEC26 160.00 C 24.08 24.08 24.08 22.63 -0.47 62 15 92 0
30DEC26 162.50 C 23.02 23.02 23.02 21.58 -0.63 62 15 37 +15
30DEC26 165.00 C 22.02 22.02 22.02 20.57 -0.65 63 15 136 0
30DEC26 167.50 C 0.00 0.00 0.00 19.60 -0.67 63 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 18.67 -0.73 63 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 17.78 -0.73 63 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 16.93 -0.72 63 0 64 0
30DEC26 177.50 C 17.61 17.61 17.61 16.27 -0.61 63 15 107 +2
30DEC26 180.00 C 0.00 0.00 0.00 15.42 -0.75 63 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 14.75 -0.72 64 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 14.30 -0.17 64 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 13.60 -0.25 64 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 12.92 -0.31 64 0 21 0
30DEC26 192.50 C 0.00 0.00 0.00 12.28 -0.39 64 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 11.67 -0.42 64 0 112 0
30DEC26 197.50 C 0.00 0.00 0.00 11.08 -0.07 64 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 10.53 -0.07 64 0 348 0
30DEC26 205.00 C 0.00 0.00 0.00 9.49 -0.08 64 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 8.55 -0.08 64 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 7.69 -0.09 64 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 6.92 -0.09 64 0 124 0
30DEC26 225.00 C 0.00 0.00 0.00 6.22 -0.09 64 0 20 0
30DEC26 230.00 C 6.86 6.86 6.64 5.76 -0.09 65 45 254 +45
30DEC26 235.00 C 0.00 0.00 0.00 5.02 -0.09 64 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 4.51 -0.09 64 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 4.05 -0.09 64 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 3.63 -0.09 64 0 42 0
30DEC26 255.00 C 0.00 0.00 0.00 3.26 -0.08 64 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 2.93 -0.07 64 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 2.62 -0.08 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.35 -0.07 64 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 2.11 -0.07 64 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 1.89 -0.07 64 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 1.70 -0.06 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.52 -0.06 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.36 -0.06 64 0 0 0
30DEC26 300.00 C 2.05 2.05 1.95 1.22 -0.05 64 567 651 -100
30MAR27 65.00 C 0.00 0.00 0.00 96.91 +0.58 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 94.54 +0.58 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 92.18 +0.57 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 89.86 -0.84 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 87.54 +0.58 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 85.27 +0.57 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 83.03 +0.59 63 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 80.78 -0.75 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 78.61 -1.22 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 76.45 -0.94 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 74.30 -0.83 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 72.22 -1.01 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 70.18 -1.03 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 68.14 -1.04 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 66.13 -0.85 63 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 64.23 -0.94 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 62.34 +0.15 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 60.52 +0.33 64 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 59.26 +0.90 66 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 56.87 +0.30 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 55.40 -0.30 64 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 53.93 +0.72 65 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 52.25 +0.72 65 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 50.48 +0.53 64 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 49.12 +0.15 65 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 47.54 +0.21 65 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 45.84 +0.85 64 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 44.35 +0.78 64 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 43.09 +0.04 64 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 41.61 +0.05 64 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 40.16 -0.19 64 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 38.92 -0.13 64 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 37.69 +0.46 64 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 36.43 -0.01 64 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 35.23 -0.14 64 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 33.95 +0.25 63 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 32.96 -0.22 64 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 31.16 -0.54 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.84 +0.38 64 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 29.81 +0.16 64 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 28.84 +0.17 64 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 27.88 +0.36 64 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 26.05 -0.81 62 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 25.46 -0.46 63 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 24.63 -0.46 63 0 134 0
30MAR27 177.50 C 0.00 0.00 0.00 23.94 -0.31 63 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 23.54 +0.30 64 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 22.80 +0.07 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.13 +0.33 64 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 21.42 +0.27 64 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 20.73 +0.36 64 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 19.93 +0.28 64 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.41 +0.38 65 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 18.79 +0.38 64 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 17.83 +0.04 64 0 271 0
30MAR27 205.00 C 0.00 0.00 0.00 16.95 +0.39 64 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 15.72 +0.39 64 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 14.71 +0.34 64 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 13.77 +0.73 64 0 61 0
30MAR27 225.00 C 0.00 0.00 0.00 12.83 +0.33 64 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 11.90 +0.34 64 0 2 0
30MAR27 235.00 C 0.00 0.00 0.00 11.11 +0.28 64 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 10.42 +0.28 64 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 9.73 +0.28 64 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 9.04 +0.28 64 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 8.36 +0.23 64 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 7.87 +0.23 64 0 204 0
30MAR27 265.00 C 0.00 0.00 0.00 7.37 +0.43 64 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 6.88 +0.22 64 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 6.39 +0.41 64 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 5.90 +0.17 64 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 5.40 +0.17 63 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 5.08 +0.03 63 0 272 0
29JUN27 65.00 C 0.00 0.00 0.00 97.40 +0.54 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 95.15 +0.53 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 92.92 +0.52 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 90.70 0.00 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 88.54 +0.49 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 86.42 +0.49 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 84.30 +0.48 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 82.21 +0.45 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 80.22 +0.39 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 78.23 +0.44 62 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 76.25 +0.44 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 74.31 -0.97 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 72.48 +0.39 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 70.65 -0.84 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 68.82 +0.39 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 66.99 +0.34 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 65.32 +0.33 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 63.66 +0.33 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 62.00 +0.33 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 60.73 -0.28 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 58.72 +0.27 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 57.52 -0.24 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 55.97 -0.25 62 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 54.29 -0.42 62 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 52.81 -0.72 62 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 51.55 -0.08 62 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 50.03 -1.12 62 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 48.74 -0.95 62 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 47.46 -0.72 62 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 46.17 -0.23 62 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 44.89 -0.52 62 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 43.60 -0.94 62 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 42.49 -0.77 62 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 41.35 -0.70 62 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 40.25 -0.65 62 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 39.79 -0.17 63 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 38.69 -0.30 63 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 37.66 -0.26 63 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 36.24 -0.45 62 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 35.62 -0.33 63 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 34.58 -0.08 62 0 0 0
29JUN27 167.50 C 33.03 33.03 33.03 33.03 -1.09 61 15 21 +15
29JUN27 170.00 C 32.71 32.71 32.71 32.38 -0.48 62 15 515 +15
29JUN27 172.50 C 0.00 0.00 0.00 30.96 -1.39 61 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 30.63 -0.79 62 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 30.00 -0.50 62 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 29.44 -0.30 63 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 28.81 -0.19 63 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 27.99 -0.24 63 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 27.30 -0.12 63 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 55.86 +0.09 61 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 54.62 +0.09 61 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 53.38 +0.09 61 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 52.14 +0.09 61 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 50.89 +0.07 61 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 49.65 +0.06 61 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 48.56 +0.02 61 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 47.51 +0.01 61 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 46.46 +0.01 61 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 45.41 +0.01 61 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 44.36 0.00 61 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 43.22 -0.52 61 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 42.09 -0.72 61 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 41.46 -0.41 62 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 40.54 -0.42 62 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 39.64 -0.42 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 38.78 -0.68 62 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 37.24 -1.11 61 0 15 0
29SEP27 172.50 C 0.00 0.00 0.00 36.50 -1.03 61 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 35.07 -1.66 60 0 20 0
29SEP27 177.50 C 0.00 0.00 0.00 35.06 -0.89 61 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 34.67 -0.52 62 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 33.90 -0.79 62 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 33.26 -0.50 62 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 32.19 -0.96 61 0 0 0
TOTAL CALL 1,483 41,762 +296
18SEP26 134.00 P 0.00 0.00 0.00 0.08 -0.19 82 0 22 0
18SEP26 135.00 P 0.00 0.00 0.00 0.10 -0.22 82 0 9 0
18SEP26 136.00 P 0.00 0.00 0.00 0.13 -0.24 82 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.16 -0.29 82 0 14 0
18SEP26 138.00 P 0.52 0.52 0.52 0.20 -0.32 82 1 4 +1
18SEP26 139.00 P 0.00 0.00 0.00 0.24 -0.37 82 0 1 0
18SEP26 140.00 P 0.38 0.38 0.38 0.29 -0.43 82 10 18 0
18SEP26 141.00 P 0.00 0.00 0.00 0.37 -0.44 82 0 1 0
18SEP26 142.00 P 0.50 0.63 0.50 0.44 -0.52 82 27 54 +21
18SEP26 143.00 P 0.00 0.00 0.00 0.53 -0.58 82 0 24 0
18SEP26 144.00 P 0.00 0.00 0.00 0.64 -0.62 82 0 17 0
18SEP26 145.00 P 0.78 0.78 0.65 0.74 -0.71 82 48 64 +16
18SEP26 146.00 P 0.00 0.00 0.00 0.89 -0.76 82 0 12 0
18SEP26 147.00 P 1.00 1.00 1.00 1.04 -0.81 82 3 22 +3
18SEP26 148.00 P 1.55 1.55 1.04 1.22 -0.75 82 18 208 -12
18SEP26 149.00 P 0.00 0.00 0.00 1.42 -0.84 82 0 142 0
18SEP26 150.00 P 2.08 2.08 1.40 1.62 -0.92 82 100 357 +35
18SEP26 152.50 P 1.95 1.95 1.95 2.27 -1.04 83 2 317 0
18SEP26 155.00 P 3.61 3.61 3.61 3.09 -1.15 83 5 611 0
18SEP26 157.50 P 3.60 3.90 3.60 4.09 -1.20 83 111 249 +95
18SEP26 160.00 P 5.10 5.10 4.60 5.28 -1.13 84 95 149 +94
18SEP26 162.50 P 0.00 0.00 0.00 6.66 -1.35 84 0 69 0
18SEP26 165.00 P 0.00 0.00 0.00 8.21 -1.22 85 0 564 0
18SEP26 167.50 P 0.00 0.00 0.00 9.92 -1.26 86 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 11.80 -1.00 88 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 13.40 -1.31 81 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 15.47 -1.23 82 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 17.64 -1.13 81 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 19.90 -1.06 82 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 22.21 -1.64 81 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 24.57 -1.60 81 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 26.97 -1.69 81 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 29.41 -0.94 82 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 32.27 -0.33 110 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 34.33 -0.71 80 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 36.82 -0.79 83 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 39.31 -0.64 83 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 41.80 -1.05 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 44.30 -0.61 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 46.80 -0.60 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 49.30 -0.60 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 51.80 -0.60 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 54.30 -0.60 0 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.53 - 70 0 0 -
25SEP26 135.00 P 0.00 0.00 0.00 0.60 - 70 0 0 -
25SEP26 136.00 P 0.00 0.00 0.00 0.69 - 70 0 0 -
25SEP26 137.00 P 0.90 0.90 0.90 0.80 - 70 1 1 -
25SEP26 138.00 P 0.00 0.00 0.00 0.91 - 70 0 0 -
25SEP26 139.00 P 0.00 0.00 0.00 1.02 - 70 0 0 -
25SEP26 140.00 P 1.12 1.18 1.12 1.17 - 70 17 17 -
25SEP26 141.00 P 0.00 0.00 0.00 1.32 - 70 0 0 -
25SEP26 142.00 P 0.00 0.00 0.00 1.48 - 70 0 0 -
25SEP26 143.00 P 1.60 1.60 1.60 1.66 - 70 2 2 -
25SEP26 144.00 P 1.96 1.96 1.96 1.87 - 70 4 4 -
25SEP26 145.00 P 1.90 2.20 1.90 2.07 - 70 32 29 -
25SEP26 146.00 P 2.38 2.38 2.38 2.28 - 70 4 4 -
25SEP26 147.00 P 0.00 0.00 0.00 2.55 - 70 0 0 -
25SEP26 148.00 P 0.00 0.00 0.00 2.82 - 70 0 0 -
25SEP26 149.00 P 0.00 0.00 0.00 3.08 - 70 0 0 -
25SEP26 150.00 P 2.79 3.12 2.79 3.39 - 70 133 121 -
25SEP26 152.50 P 0.00 0.00 0.00 4.23 - 71 0 0 -
25SEP26 155.00 P 5.75 5.75 4.10 5.22 - 71 9 8 -
25SEP26 157.50 P 6.51 6.51 6.51 6.31 - 71 7 7 -
25SEP26 160.00 P 6.39 6.39 6.39 7.55 - 71 1 1 -
25SEP26 162.50 P 9.19 9.19 9.19 8.94 - 72 7 7 -
25SEP26 165.00 P 8.80 8.80 8.80 10.42 - 72 1 1 -
25SEP26 167.50 P 0.00 0.00 0.00 12.06 - 72 0 0 -
25SEP26 170.00 P 0.00 0.00 0.00 13.40 - 69 0 0 -
25SEP26 172.50 P 0.00 0.00 0.00 15.17 - 69 0 0 -
25SEP26 175.00 P 0.00 0.00 0.00 17.09 - 69 0 0 -
25SEP26 177.50 P 0.00 0.00 0.00 19.05 - 69 0 0 -
25SEP26 180.00 P 0.00 0.00 0.00 21.13 - 69 0 0 -
25SEP26 182.50 P 0.00 0.00 0.00 23.26 - 69 0 0 -
25SEP26 185.00 P 0.00 0.00 0.00 25.45 - 69 0 0 -
25SEP26 187.50 P 0.00 0.00 0.00 27.93 - 74 0 0 -
25SEP26 190.00 P 0.00 0.00 0.00 30.20 - 73 0 0 -
25SEP26 192.50 P 0.00 0.00 0.00 32.50 - 74 0 0 -
25SEP26 195.00 P 0.00 0.00 0.00 35.37 - 85 0 0 -
25SEP26 197.50 P 0.00 0.00 0.00 37.80 - 88 0 0 -
25SEP26 200.00 P 0.00 0.00 0.00 40.16 - 89 0 0 -
25SEP26 202.50 P 0.00 0.00 0.00 42.57 - 90 0 0 -
25SEP26 205.00 P 0.00 0.00 0.00 44.98 - 91 0 0 -
25SEP26 207.50 P 0.00 0.00 0.00 47.44 - 94 0 0 -
25SEP26 210.00 P 0.00 0.00 0.00 49.74 - 91 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 148 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 142 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 131 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 120 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 115 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 101 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 92 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 84 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 80 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 76 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.03 -0.02 68 0 355 0
29SEP26 115.00 P 0.00 0.00 0.00 0.04 -0.05 67 0 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.07 -0.06 67 0 200 0
29SEP26 120.00 P 0.00 0.00 0.00 0.10 -0.09 66 0 446 0
29SEP26 122.50 P 0.00 0.00 0.00 0.15 -0.13 66 0 429 0
29SEP26 125.00 P 0.00 0.00 0.00 0.23 -0.17 66 0 439 0
29SEP26 127.50 P 0.56 0.56 0.56 0.34 -0.22 66 3 240 -3
29SEP26 130.00 P 0.80 0.80 0.80 0.48 -0.27 66 10 452 -10
29SEP26 132.50 P 0.00 0.00 0.00 0.67 -0.35 66 0 75 0
29SEP26 135.00 P 0.00 0.00 0.00 0.93 -0.40 67 0 295 0
29SEP26 137.50 P 1.25 1.25 1.25 1.24 -0.48 67 2 179 0
29SEP26 140.00 P 2.20 2.20 1.50 1.62 -0.58 67 10 181 -1
29SEP26 142.50 P 0.00 0.00 0.00 2.12 -0.50 67 0 193 0
29SEP26 145.00 P 2.86 2.86 2.27 2.68 -0.53 67 59 271 0
29SEP26 147.50 P 2.81 3.29 2.81 3.35 -0.56 67 19 149 +6
29SEP26 150.00 P 4.00 4.00 3.50 4.15 -0.56 67 39 1,900 +9
29SEP26 152.50 P 0.00 0.00 0.00 5.01 -0.63 67 0 93 0
29SEP26 155.00 P 0.00 0.00 0.00 6.06 -0.63 68 0 150 0
29SEP26 157.50 P 6.84 7.31 6.84 7.19 -0.68 68 43 98 +39
29SEP26 160.00 P 8.03 8.03 8.03 8.43 -0.79 68 30 53 +1
29SEP26 162.50 P 8.26 9.58 8.26 9.82 -0.75 68 73 79 +52
29SEP26 165.00 P 9.57 10.00 9.57 11.27 -0.81 68 98 330 +69
29SEP26 167.50 P 0.00 0.00 0.00 12.92 -0.77 69 0 1,145 0
29SEP26 170.00 P 0.00 0.00 0.00 14.17 -1.10 66 0 1,011 0
29SEP26 172.50 P 0.00 0.00 0.00 15.95 -1.10 66 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 17.78 -1.06 66 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 19.72 -1.07 66 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 21.72 -1.63 66 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 23.80 -1.01 66 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 25.93 -1.77 66 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 28.24 -0.83 68 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 30.45 -1.06 68 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 32.70 -1.32 67 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 35.46 -0.37 75 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.01 -0.68 79 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 40.37 -0.47 80 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 44.98 -0.17 79 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 49.92 -0.17 84 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.79 -0.20 86 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.92 -0.02 95 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 64.30 -0.61 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.30 -0.60 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 74.30 -0.60 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.30 -0.60 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 84.30 -0.60 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.30 -0.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 94.30 -0.60 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 99.30 -0.60 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 104.30 -0.60 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 109.30 -0.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.30 -0.60 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 119.30 -0.60 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 124.30 -0.60 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 129.30 -0.60 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 134.30 -0.60 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 139.30 -0.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.03 -0.02 65 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.04 -0.02 64 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.06 -0.04 64 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.09 -0.04 64 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.13 -0.06 64 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.19 -0.07 65 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.25 -0.10 64 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.35 -0.10 65 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 0.45 -0.13 65 0 20 0
29OCT26 110.00 P 0.00 0.00 0.00 0.57 -0.16 64 0 130 0
29OCT26 112.50 P 0.00 0.00 0.00 0.73 -0.20 64 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 0.93 -0.21 64 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.19 -0.28 65 0 16 0
29OCT26 120.00 P 1.33 1.48 1.33 1.47 -0.27 65 4 28 +4
29OCT26 122.50 P 1.57 1.57 1.57 1.76 -0.27 65 2 62 0
29OCT26 125.00 P 0.00 0.00 0.00 2.10 -0.32 64 0 56 0
29OCT26 127.50 P 0.00 0.00 0.00 2.49 -0.38 64 0 54 0
29OCT26 130.00 P 2.60 2.60 2.60 2.93 -0.45 64 20 146 0
29OCT26 132.50 P 3.26 3.80 3.26 3.46 -0.44 64 10 32 0
29OCT26 135.00 P 3.63 3.63 3.63 4.06 -0.51 64 7 113 -7
29OCT26 137.50 P 0.00 0.00 0.00 4.73 -0.50 64 0 55 0
29OCT26 140.00 P 4.74 4.74 4.74 5.48 -0.50 64 1 56 -1
29OCT26 142.50 P 0.00 0.00 0.00 6.26 -0.56 64 0 600 0
29OCT26 145.00 P 0.00 0.00 0.00 7.19 -0.55 64 4 33 -4
29OCT26 147.50 P 0.00 0.00 0.00 8.17 -0.48 64 0 61 0
29OCT26 150.00 P 8.50 9.20 8.50 9.20 -0.53 64 10 1,792 +5
29OCT26 152.50 P 0.00 0.00 0.00 10.42 -0.53 65 0 47 0
29OCT26 155.00 P 0.00 0.00 0.00 11.63 -0.52 65 0 28 0
29OCT26 157.50 P 0.00 0.00 0.00 12.77 -0.59 65 0 3 0
29OCT26 160.00 P 0.00 0.00 0.00 14.19 -0.54 66 0 31 0
29OCT26 162.50 P 14.85 14.85 14.85 15.62 -0.55 66 4 14 +3
29OCT26 165.00 P 0.00 0.00 0.00 17.19 -0.50 66 0 8 0
29OCT26 167.50 P 0.00 0.00 0.00 18.72 -0.37 67 0 8 0
29OCT26 170.00 P 20.00 20.00 18.68 20.35 -0.48 67 20 106 0
29OCT26 172.50 P 0.00 0.00 0.00 22.03 -0.47 67 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 23.72 -0.51 67 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 24.73 -1.24 64 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 27.03 -1.06 66 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 28.61 -1.49 65 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 30.54 -1.32 66 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 32.61 -1.37 66 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.52 -0.07 65 0 69 0
27NOV26 97.50 P 0.00 0.00 0.00 0.67 -0.07 65 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 0.81 -0.11 65 0 53 0
27NOV26 102.50 P 0.00 0.00 0.00 1.02 -0.11 65 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.24 -0.10 65 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.50 -0.14 65 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 1.80 -0.14 65 0 6 0
27NOV26 112.50 P 0.00 0.00 0.00 2.10 -0.19 65 0 4 0
27NOV26 115.00 P 0.00 0.00 0.00 2.51 -0.19 65 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 2.92 -0.20 65 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 3.37 -0.25 65 0 30 0
27NOV26 122.50 P 0.00 0.00 0.00 3.92 -0.25 65 0 4 0
27NOV26 125.00 P 4.05 4.05 4.05 4.46 -0.26 65 2 235 0
27NOV26 127.50 P 0.00 0.00 0.00 5.06 -0.32 65 0 135 0
27NOV26 130.00 P 0.00 0.00 0.00 5.77 -0.32 65 0 34 0
27NOV26 132.50 P 0.00 0.00 0.00 6.48 -0.32 65 0 32 0
27NOV26 135.00 P 0.00 0.00 0.00 7.22 -0.32 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 8.11 -0.38 65 0 3 0
27NOV26 140.00 P 9.36 9.36 9.36 8.99 -0.37 65 2 78 0
27NOV26 142.50 P 0.00 0.00 0.00 9.89 -0.22 65 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 10.93 -0.24 65 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 12.02 -0.22 65 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 13.10 -0.29 65 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 14.39 -0.22 66 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 15.57 -0.32 66 0 179 0
27NOV26 157.50 P 0.00 0.00 0.00 16.93 -0.29 66 0 19 0
27NOV26 160.00 P 0.00 0.00 0.00 18.32 -0.28 66 0 516 0
27NOV26 162.50 P 0.00 0.00 0.00 19.77 -0.30 66 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 21.13 -0.42 66 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 22.70 -0.46 66 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 24.30 -0.45 67 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 26.32 +0.02 68 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 26.90 -1.75 64 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 28.59 -1.79 64 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 30.59 -1.50 66 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 32.40 -1.55 66 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 34.15 -1.69 65 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 36.04 -1.69 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 -0.01 64 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.10 -0.02 64 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 -0.01 65 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.18 -0.03 64 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.25 -0.02 65 0 16 0
30DEC26 80.00 P 0.00 0.00 0.00 0.33 -0.04 65 0 57 0
30DEC26 82.50 P 0.00 0.00 0.00 0.41 -0.05 64 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.51 -0.06 64 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.65 -0.07 64 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.80 -0.07 64 0 132 0
30DEC26 92.50 P 0.00 0.00 0.00 0.98 -0.09 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.24 -0.09 65 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 1.39 -0.13 64 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.70 -0.13 64 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.01 -0.13 64 0 301 0
30DEC26 105.00 P 1.85 1.85 1.85 2.32 -0.16 64 2 318 0
30DEC26 107.50 P 0.00 0.00 0.00 2.73 -0.18 64 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 3.16 -0.17 64 0 664 0
30DEC26 112.50 P 0.00 0.00 0.00 3.58 -0.09 64 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 4.11 -0.11 64 0 150 0
30DEC26 117.50 P 0.00 0.00 0.00 4.68 -0.08 64 0 1,034 0
30DEC26 120.00 P 0.00 0.00 0.00 5.24 -0.15 64 0 2,093 0
30DEC26 122.50 P 0.00 0.00 0.00 5.71 -0.35 64 0 1,000 0
30DEC26 125.00 P 6.00 6.00 6.00 6.41 -0.36 64 1 1,481 -1
30DEC26 127.50 P 0.00 0.00 0.00 7.11 -0.43 63 0 61 0
30DEC26 130.00 P 0.00 0.00 0.00 8.06 -0.30 64 0 222 0
30DEC26 132.50 P 0.00 0.00 0.00 8.95 -0.41 64 0 33 0
30DEC26 135.00 P 0.00 0.00 0.00 9.56 -0.66 63 0 26 0
30DEC26 137.50 P 0.00 0.00 0.00 10.44 -0.45 63 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 11.35 -0.41 63 0 230 0
30DEC26 142.50 P 0.00 0.00 0.00 12.75 -0.08 64 0 64 0
30DEC26 145.00 P 0.00 0.00 0.00 13.87 -0.10 64 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 15.04 -0.15 65 0 20 0
30DEC26 150.00 P 15.55 15.55 15.55 16.26 -0.13 65 100 45 -100
30DEC26 152.50 P 0.00 0.00 0.00 17.53 -0.09 65 0 82 0
30DEC26 155.00 P 0.00 0.00 0.00 18.86 -0.05 65 0 120 0
30DEC26 157.50 P 0.00 0.00 0.00 20.23 -0.05 65 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 21.64 -0.05 65 0 6 0
30DEC26 162.50 P 0.00 0.00 0.00 23.09 -0.20 65 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 24.32 -0.46 65 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 24.97 -0.81 62 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 28.03 +0.53 67 0 65 0
30DEC26 172.50 P 0.00 0.00 0.00 29.44 +0.87 66 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.79 -0.92 63 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 31.49 -0.94 63 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 33.06 -1.25 62 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 34.81 -1.11 63 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 36.78 -1.64 63 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 38.59 -1.70 63 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 39.95 -1.05 62 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 42.16 -1.92 63 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 44.06 -1.96 63 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 45.99 -1.98 63 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.96 -0.54 63 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 51.97 -2.11 63 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 56.07 -2.01 63 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 60.23 -2.16 63 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 64.93 -1.55 65 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 69.61 -1.67 66 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 73.89 -1.74 66 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 78.34 -0.75 66 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 82.44 -1.14 64 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 87.01 -1.12 65 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 91.56 -1.74 64 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 96.15 -1.90 64 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.79 -1.21 64 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 105.87 -1.19 66 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 110.60 -0.19 66 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 115.43 -0.44 66 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 120.23 -0.27 66 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 125.65 +0.03 71 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 129.62 -0.47 63 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 134.53 -0.80 63 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 139.51 -0.99 64 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.45 +0.01 63 0 142 0
30MAR27 67.50 P 0.00 0.00 0.00 0.56 +0.01 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.70 +0.01 63 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.86 +0.01 63 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.03 +0.01 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.25 +0.01 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.49 +0.01 63 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.73 +0.01 63 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.06 +0.02 63 0 61 0
30MAR27 87.50 P 2.38 2.38 2.38 2.39 +0.01 63 3 77 +3
30MAR27 90.00 P 0.00 0.00 0.00 2.72 -0.07 63 0 253 0
30MAR27 92.50 P 2.95 2.95 2.95 3.12 -0.10 63 3 60 +3
30MAR27 95.00 P 0.00 0.00 0.00 3.48 -0.15 63 0 41 0
30MAR27 97.50 P 3.67 3.67 3.67 3.92 -0.14 63 2 85 +2
30MAR27 100.00 P 0.00 0.00 0.00 4.38 -0.12 63 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 4.96 +0.01 63 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.53 +0.01 63 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 6.11 -0.03 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.72 0.00 63 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 7.46 0.00 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.20 +0.01 62 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 8.94 +0.01 62 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 9.68 +0.01 62 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 10.57 -0.01 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.48 -0.05 62 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 12.40 0.00 62 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 13.31 -0.09 62 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 14.26 -0.10 62 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 15.36 -0.02 62 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 16.46 -0.02 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.56 -0.03 62 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 18.66 -0.02 62 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 19.84 +0.03 62 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 21.09 -0.12 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.42 -0.10 62 0 20 0
30MAR27 152.50 P 0.00 0.00 0.00 23.70 -0.11 62 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 25.10 +0.13 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.49 -0.09 62 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 27.90 -0.08 62 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 29.42 -0.03 62 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 30.68 -0.25 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 32.18 -0.29 62 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 33.76 -0.28 62 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 35.40 -0.25 62 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.60 -0.99 61 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.10 -1.15 61 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 39.75 -1.21 61 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 41.41 -1.17 61 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 43.06 -1.40 60 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 44.72 -1.11 60 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 46.66 -1.27 61 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 48.77 -1.00 62 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 50.60 -0.54 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.49 -0.69 62 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 54.37 -0.35 62 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 58.20 -0.36 62 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 62.16 -0.39 62 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 66.15 -1.07 62 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 70.22 -0.73 62 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 74.34 -0.72 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 78.51 -1.49 63 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 82.75 -0.72 63 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 87.04 -0.62 63 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 91.37 -0.23 63 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 95.77 -0.23 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 100.19 -0.25 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 104.94 +0.04 64 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 108.85 -0.76 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 114.09 +0.12 65 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 118.65 -0.09 65 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 123.19 -0.12 65 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 127.39 -0.20 63 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 132.06 -0.48 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.06 -0.05 62 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.29 -0.07 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.54 -0.07 62 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.79 -0.07 62 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.10 -0.10 62 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.45 -0.11 62 0 15 0
29JUN27 80.00 P 2.90 2.90 2.90 2.80 -0.11 62 2 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.18 -0.14 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 3.65 -0.14 62 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 4.12 -0.15 62 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 4.60 -0.14 62 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 5.12 -0.35 62 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 5.74 -0.19 62 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 6.53 -0.02 62 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 6.98 -0.20 62 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 7.62 -0.38 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.50 -0.15 62 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 9.19 -0.14 62 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 9.98 -0.12 62 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 10.77 -0.23 62 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 11.62 -0.28 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 12.50 -0.33 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.55 -0.18 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 14.52 -0.20 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.27 -0.46 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 16.33 -0.42 61 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 17.14 -0.65 61 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 18.52 -0.37 61 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 19.35 -0.69 60 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 20.52 -0.75 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 21.67 -0.76 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 23.75 +0.59 62 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 25.03 +0.14 62 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 26.33 +0.10 62 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.44 -0.13 62 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 29.07 +0.13 62 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 30.43 +0.09 62 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 31.90 +0.13 62 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 33.32 -0.06 62 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 34.80 +0.14 62 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 35.97 -0.21 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 37.51 -0.22 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 39.06 -0.25 61 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 40.67 -0.25 61 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 41.68 -0.96 60 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 43.54 -0.75 61 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 45.22 -0.53 61 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 46.91 -0.78 61 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 48.64 -0.77 61 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 50.38 -0.53 61 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 20.15 -0.48 61 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 21.34 -0.49 61 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 22.54 -0.48 61 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 23.73 -0.50 61 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 24.93 -0.50 61 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 26.14 -0.52 61 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 28.19 +0.69 63 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 29.49 +0.46 63 0 1 0
29SEP27 147.50 P 0.00 0.00 0.00 29.88 -0.22 61 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 32.24 +0.70 62 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 33.15 +0.13 62 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 34.09 -0.52 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 35.54 -0.30 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 38.05 +0.78 63 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 39.55 +0.62 63 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 40.16 -0.48 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 41.95 +0.08 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 43.51 +0.04 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 45.12 +0.05 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 46.57 -0.47 61 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 48.41 -0.01 61 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 50.01 -0.13 61 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 51.71 -0.15 61 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 53.47 -0.06 61 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 55.23 -0.12 61 0 0 0
TOTAL PUT 1,223 45,224 +322
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$1070.000
18SEP26 905.00 C 0.00 0.00 0.00 167.06 -99.01 94 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 162.32 -98.83 94 0 0 0
18SEP26 915.00 C 0.00 0.00 0.00 157.61 -98.64 94 0 0 0
18SEP26 920.00 C 0.00 0.00 0.00 152.94 -98.41 94 0 0 0
18SEP26 925.00 C 0.00 0.00 0.00 148.30 -98.17 94 0 0 0
18SEP26 930.00 C 0.00 0.00 0.00 143.70 -97.90 94 0 0 0
18SEP26 935.00 C 0.00 0.00 0.00 139.14 -97.60 94 0 0 0
18SEP26 940.00 C 0.00 0.00 0.00 134.63 -97.27 94 0 0 0
18SEP26 945.00 C 0.00 0.00 0.00 130.17 -96.91 94 0 0 0
18SEP26 950.00 C 0.00 0.00 0.00 125.76 -96.51 94 0 0 0
18SEP26 955.00 C 0.00 0.00 0.00 121.40 -96.09 94 0 0 0
18SEP26 960.00 C 0.00 0.00 0.00 117.10 -95.62 94 0 0 0
18SEP26 965.00 C 0.00 0.00 0.00 112.86 -95.12 94 0 0 0
18SEP26 970.00 C 0.00 0.00 0.00 108.68 -94.59 94 0 0 0
18SEP26 975.00 C 0.00 0.00 0.00 104.58 -94.00 94 0 0 0
18SEP26 980.00 C 0.00 0.00 0.00 100.53 -93.38 94 0 0 0
18SEP26 985.00 C 0.00 0.00 0.00 96.57 -92.71 94 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 92.67 -92.01 94 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 88.86 -91.25 94 0 0 0
18SEP26 1,000.00 C 0.00 0.00 0.00 85.12 -90.46 94 0 0 0
18SEP26 1,005.00 C 0.00 0.00 0.00 81.47 -89.61 94 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 77.90 -88.72 94 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 74.42 -87.78 94 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 71.02 -86.81 94 0 0 0
18SEP26 1,025.00 C 0.00 0.00 0.00 67.72 -85.78 94 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 64.51 -84.70 94 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 61.39 -83.59 94 0 0 0
18SEP26 1,040.00 C 0.00 0.00 0.00 58.36 -82.43 94 0 0 0
18SEP26 1,045.00 C 0.00 0.00 0.00 55.47 -81.19 94 0 0 0
18SEP26 1,050.00 C 0.00 0.00 0.00 53.46 -79.12 96 0 0 0
18SEP26 1,055.00 C 0.00 0.00 0.00 49.50 -79.05 93 0 0 0
18SEP26 1,060.00 C 0.00 0.00 0.00 46.94 -77.64 93 0 0 0
18SEP26 1,065.00 C 0.00 0.00 0.00 44.47 -76.21 93 0 0 0
18SEP26 1,070.00 C 0.00 0.00 0.00 42.09 -74.74 93 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 39.80 -73.24 94 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 37.59 -71.73 94 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 35.48 -70.18 94 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 33.46 -68.61 94 0 0 0
18SEP26 1,095.00 C 0.00 0.00 0.00 31.53 -67.02 94 0 0 0
18SEP26 1,100.00 C 48.00 60.00 45.00 29.68 -65.41 94 17 10 +6
18SEP26 1,105.00 C 55.00 55.00 51.13 27.90 -63.81 94 5 9 +3
18SEP26 1,110.00 C 50.00 50.00 32.00 26.24 -62.16 94 3 7 +3
18SEP26 1,115.00 C 0.00 0.00 0.00 24.66 -60.49 95 0 6 0
18SEP26 1,120.00 C 48.00 53.50 33.33 23.16 -58.82 95 9 3 +3
18SEP26 1,125.00 C 0.00 0.00 0.00 21.75 -57.14 95 0 1 0
18SEP26 1,130.00 C 0.00 0.00 0.00 20.36 -53.23 95 0 100 0
18SEP26 1,135.00 C 0.00 0.00 0.00 18.99 -51.73 95 0 0 0
18SEP26 1,140.00 C 0.00 0.00 0.00 17.69 -50.25 95 0 4 0
18SEP26 1,145.00 C 0.00 0.00 0.00 16.46 -48.76 95 0 1 0
18SEP26 1,150.00 C 20.50 23.80 20.50 15.30 -47.27 95 2 2 +1
18SEP26 1,155.00 C 0.00 0.00 0.00 14.21 -45.79 95 0 2 0
18SEP26 1,160.00 C 0.00 0.00 0.00 13.19 -44.31 95 0 0 0
18SEP26 1,165.00 C 24.35 24.35 24.35 12.22 -42.85 95 1 2 0
18SEP26 1,170.00 C 24.50 25.25 24.50 11.32 -41.39 95 8 8 +6
18SEP26 1,175.00 C 0.00 0.00 0.00 10.16 -40.27 94 0 1 0
18SEP26 1,180.00 C 22.50 22.50 22.50 9.39 -38.82 94 1 2 +1
18SEP26 1,185.00 C 9.99 9.99 9.99 8.93 -37.14 95 2 16 0
18SEP26 1,190.00 C 0.00 0.00 0.00 7.99 -36.00 94 0 7 0
18SEP26 1,195.00 C 0.00 0.00 0.00 7.37 -34.62 94 0 6 0
18SEP26 1,200.00 C 18.00 18.00 17.00 6.98 -33.07 94 4 411 +2
18SEP26 1,205.00 C 0.00 0.00 0.00 6.23 -31.95 94 0 1 0
18SEP26 1,210.00 C 16.00 17.62 16.00 5.73 -30.64 94 16 17 +14
18SEP26 1,215.00 C 0.00 0.00 0.00 5.25 -29.38 94 0 80 0
18SEP26 1,220.00 C 0.00 0.00 0.00 4.82 -28.13 94 0 9 0
18SEP26 1,225.00 C 0.00 0.00 0.00 4.41 -26.93 94 0 9 0
18SEP26 1,230.00 C 0.00 0.00 0.00 4.04 -25.75 94 0 3 0
18SEP26 1,235.00 C 10.97 10.97 10.97 3.69 -24.61 94 2 2 +2
18SEP26 1,240.00 C 0.00 0.00 0.00 3.37 -23.49 94 0 15 0
18SEP26 1,245.00 C 10.80 10.80 10.80 3.08 -22.41 94 1 0 -1
18SEP26 1,250.00 C 10.00 10.00 10.00 2.81 -21.36 94 15 18 +15
18SEP26 1,255.00 C 12.30 12.30 12.30 2.56 -20.35 94 2 2 +2
18SEP26 1,260.00 C 11.63 11.63 5.00 2.33 -19.37 94 16 11 +6
18SEP26 1,265.00 C 0.00 0.00 0.00 2.11 -18.43 94 0 6 0
18SEP26 1,270.00 C 0.00 0.00 0.00 1.92 -17.51 94 0 0 0
18SEP26 1,275.00 C 0.00 0.00 0.00 1.74 -17.20 94 0 1 0
18SEP26 1,280.00 C 9.00 9.00 9.00 1.58 -15.78 94 1 3 +1
18SEP26 1,285.00 C 0.00 0.00 0.00 1.43 -15.48 94 0 0 0
18SEP26 1,290.00 C 0.00 0.00 0.00 1.30 -14.66 94 0 1 0
18SEP26 1,295.00 C 6.00 6.00 6.00 1.17 -13.89 94 5 5 0
18SEP26 1,300.00 C 0.00 0.00 0.00 1.06 -13.14 94 0 3 0
18SEP26 1,305.00 C 6.66 6.66 6.66 0.96 -12.42 94 2 641 +2
25SEP26 1,070.00 C 0.00 0.00 0.00 62.84 - 84 0 0 -
25SEP26 1,075.00 C 0.00 0.00 0.00 60.60 - 84 0 0 -
25SEP26 1,080.00 C 0.00 0.00 0.00 58.40 - 84 0 0 -
25SEP26 1,085.00 C 0.00 0.00 0.00 56.30 - 84 0 0 -
25SEP26 1,090.00 C 0.00 0.00 0.00 54.23 - 84 0 0 -
25SEP26 1,095.00 C 0.00 0.00 0.00 52.23 - 84 0 0 -
25SEP26 1,100.00 C 0.00 0.00 0.00 50.65 - 85 0 0 -
25SEP26 1,105.00 C 0.00 0.00 0.00 48.41 - 85 0 0 -
25SEP26 1,110.00 C 0.00 0.00 0.00 46.59 - 85 0 0 -
25SEP26 1,115.00 C 0.00 0.00 0.00 45.26 - 85 0 0 -
25SEP26 1,120.00 C 0.00 0.00 0.00 43.54 - 86 0 0 -
25SEP26 1,125.00 C 70.00 70.00 70.00 41.82 - 86 100 100 -
25SEP26 1,130.00 C 0.00 0.00 0.00 39.88 - 85 0 0 -
25SEP26 1,135.00 C 0.00 0.00 0.00 38.69 - 86 0 0 -
25SEP26 1,140.00 C 0.00 0.00 0.00 37.07 - 86 0 0 -
25SEP26 1,145.00 C 0.00 0.00 0.00 35.51 - 86 0 0 -
25SEP26 1,150.00 C 0.00 0.00 0.00 34.00 - 86 0 0 -
25SEP26 1,155.00 C 0.00 0.00 0.00 32.54 - 86 0 0 -
25SEP26 1,160.00 C 0.00 0.00 0.00 31.13 - 86 0 0 -
25SEP26 1,165.00 C 0.00 0.00 0.00 29.77 - 86 0 0 -
25SEP26 1,170.00 C 0.00 0.00 0.00 28.46 - 85 0 0 -
25SEP26 1,175.00 C 0.00 0.00 0.00 27.20 - 85 0 0 -
25SEP26 1,180.00 C 0.00 0.00 0.00 25.98 - 85 0 0 -
25SEP26 1,185.00 C 0.00 0.00 0.00 24.81 - 85 0 0 -
25SEP26 1,190.00 C 0.00 0.00 0.00 23.69 - 85 0 0 -
25SEP26 1,195.00 C 0.00 0.00 0.00 21.95 - 84 0 0 -
25SEP26 1,200.00 C 0.00 0.00 0.00 20.93 - 84 0 0 -
25SEP26 1,205.00 C 0.00 0.00 0.00 19.96 - 84 0 0 -
25SEP26 1,210.00 C 0.00 0.00 0.00 19.60 - 85 0 0 -
25SEP26 1,215.00 C 0.00 0.00 0.00 18.13 - 84 0 0 -
25SEP26 1,220.00 C 0.00 0.00 0.00 17.27 - 84 0 0 -
25SEP26 1,225.00 C 0.00 0.00 0.00 16.45 - 84 0 0 -
25SEP26 1,230.00 C 0.00 0.00 0.00 15.66 - 84 0 0 -
25SEP26 1,235.00 C 0.00 0.00 0.00 14.90 - 84 0 0 -
25SEP26 1,240.00 C 0.00 0.00 0.00 14.17 - 84 0 0 -
25SEP26 1,245.00 C 0.00 0.00 0.00 13.48 - 84 0 0 -
25SEP26 1,250.00 C 0.00 0.00 0.00 12.81 - 84 0 0 -
25SEP26 1,255.00 C 0.00 0.00 0.00 12.17 - 84 0 0 -
25SEP26 1,260.00 C 23.30 23.30 23.30 11.57 - 84 2 2 -
25SEP26 1,265.00 C 0.00 0.00 0.00 10.98 - 84 0 0 -
25SEP26 1,270.00 C 25.00 25.00 21.50 10.43 - 84 23 23 -
29SEP26 500.00 C 0.00 0.00 0.00 572.50 -98.24 181 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 562.50 -98.26 177 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 552.50 -98.27 172 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 542.50 -98.29 168 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 532.50 -98.30 164 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 522.51 -98.31 160 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 510.70 -100.13 88 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 500.71 -100.14 83 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 492.51 -98.35 148 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 480.74 -100.14 84 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 472.52 -98.38 140 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 460.77 -100.14 82 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 452.29 -98.64 130 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 442.29 -98.66 127 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 432.28 -98.69 123 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 422.26 -98.73 119 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 412.26 -98.75 116 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 402.29 -98.75 113 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 392.30 -98.77 110 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 382.44 -98.66 108 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 372.55 -98.59 106 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 362.70 -98.49 104 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 352.86 -98.38 102 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 343.01 -98.30 100 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 333.16 -98.22 98 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 323.30 -98.17 96 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 313.46 -98.12 94 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 303.63 -98.08 92 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 293.82 -98.04 90 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 284.06 -97.98 88 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 274.35 -97.90 87 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 264.69 -97.80 85 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 255.05 -97.73 84 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 245.58 -97.53 83 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 236.17 -97.32 82 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 226.87 -97.05 81 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 220.64 -93.78 89 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 211.12 -93.87 87 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 200.26 -95.37 81 0 6 0
29SEP26 890.00 C 0.00 0.00 0.00 191.69 -94.66 81 0 0 0
29SEP26 900.00 C 225.00 225.00 225.00 183.27 -93.89 81 1 579 0
29SEP26 910.00 C 0.00 0.00 0.00 175.03 -93.03 81 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 166.95 -92.12 81 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 159.07 -91.12 81 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 151.37 -90.06 81 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 143.88 -88.91 81 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 136.59 -87.68 81 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 129.51 -86.39 81 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 122.65 -85.02 81 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 116.01 -83.58 81 0 24 0
29SEP26 1,000.00 C 0.00 0.00 0.00 109.60 -82.07 81 0 35 0
29SEP26 1,010.00 C 0.00 0.00 0.00 103.41 -80.50 81 0 19 0
29SEP26 1,020.00 C 0.00 0.00 0.00 97.46 -78.85 81 0 3 0
29SEP26 1,030.00 C 0.00 0.00 0.00 91.73 -77.16 81 0 17 0
29SEP26 1,040.00 C 0.00 0.00 0.00 84.73 -76.92 79 0 16 0
29SEP26 1,050.00 C 0.00 0.00 0.00 79.20 -75.38 79 0 56 0
29SEP26 1,060.00 C 98.00 98.00 87.00 73.66 -74.04 78 3 5 -2
29SEP26 1,070.00 C 0.00 0.00 0.00 69.78 -71.23 80 0 2 0
29SEP26 1,080.00 C 0.00 0.00 0.00 65.48 -69.02 80 0 14 0
29SEP26 1,090.00 C 0.00 0.00 0.00 61.38 -66.81 80 0 38 0
29SEP26 1,100.00 C 82.87 82.87 82.87 57.50 -64.57 80 2 263 -2
29SEP26 1,110.00 C 76.33 83.73 63.00 53.87 -62.28 81 4 59 -2
29SEP26 1,120.00 C 0.00 0.00 0.00 50.44 -56.67 81 0 50 0
29SEP26 1,130.00 C 0.00 0.00 0.00 47.15 -54.59 81 0 19 0
29SEP26 1,140.00 C 55.05 55.05 55.05 44.10 -52.46 82 12 12 +7
29SEP26 1,150.00 C 66.80 66.80 51.67 41.62 -49.95 83 18 79 0
29SEP26 1,160.00 C 48.46 48.46 48.46 38.58 -48.19 82 12 98 0
29SEP26 1,170.00 C 59.00 59.00 54.00 35.72 -46.43 82 4 102 -1
29SEP26 1,180.00 C 55.60 55.60 35.00 33.04 -44.67 82 29 24 +8
29SEP26 1,190.00 C 0.00 0.00 0.00 30.52 -42.94 82 0 5 0
29SEP26 1,200.00 C 36.00 44.00 36.00 28.17 -41.21 82 2 303 -1
29SEP26 1,210.00 C 0.00 0.00 0.00 25.97 -39.50 82 0 31 0
29SEP26 1,220.00 C 27.00 27.00 27.00 23.92 -37.82 82 1 7 0
29SEP26 1,230.00 C 26.00 26.00 25.00 22.01 -36.17 82 2 11 0
29SEP26 1,240.00 C 37.11 37.11 37.11 20.23 -34.54 82 16 16 +8
29SEP26 1,250.00 C 32.00 32.00 25.23 18.57 -32.96 82 3 811 -2
29SEP26 1,260.00 C 21.41 32.83 19.00 17.04 -31.41 82 19 26 -14
29SEP26 1,270.00 C 0.00 0.00 0.00 15.61 -29.90 82 0 7 0
29SEP26 1,280.00 C 30.59 31.92 17.50 13.88 -28.84 81 479 477 -445
29SEP26 1,290.00 C 20.00 20.00 20.00 12.69 -27.81 81 2 4 0
29SEP26 1,300.00 C 23.00 23.00 16.00 11.60 -26.86 81 12 244 -6
29SEP26 1,310.00 C 20.50 20.50 20.50 10.59 -25.56 81 2 48 0
29SEP26 1,320.00 C 0.00 0.00 0.00 9.66 -24.64 81 0 52 0
29SEP26 1,330.00 C 0.00 0.00 0.00 8.81 -22.99 81 0 274 0
29SEP26 1,340.00 C 0.00 0.00 0.00 8.02 -22.55 81 0 41 0
29SEP26 1,350.00 C 17.00 17.00 11.00 7.30 -21.15 81 22 208 -4
29SEP26 1,360.00 C 18.88 18.88 11.00 6.83 -19.17 82 37 461 -3
29OCT26 500.00 C 0.00 0.00 0.00 572.50 -99.61 90 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 562.50 -99.68 88 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 552.50 -99.76 85 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 542.50 -99.85 82 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 532.62 -99.83 82 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 522.79 -99.77 82 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 512.98 -99.71 81 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 503.20 -99.63 81 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 493.45 -99.53 81 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 483.73 -99.43 81 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 474.05 -99.30 81 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 464.41 -99.16 81 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 454.81 -99.01 81 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 448.49 -95.60 94 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 439.81 -94.59 95 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 430.70 -94.04 95 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 420.35 -94.76 92 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 408.81 -96.72 85 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 400.02 -95.97 86 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 389.73 -96.77 83 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 381.09 -95.96 84 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 373.50 -94.16 87 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 363.64 -94.69 85 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 354.60 -94.46 84 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 346.38 -93.47 85 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 337.42 -93.28 84 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 328.56 -93.07 84 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 317.07 -95.56 79 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 308.46 -95.25 79 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 297.50 -97.36 75 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 291.83 -82.69 79 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 285.80 -80.31 81 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 275.78 -82.00 79 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 264.63 -84.92 75 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 257.17 -84.23 75 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 249.92 -83.44 76 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 242.32 -83.09 76 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 239.77 -77.79 81 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 227.91 -81.90 76 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 225.78 -76.39 81 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 218.90 -75.74 81 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 212.18 -75.03 81 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 205.76 -74.14 81 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 199.82 -72.87 81 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 193.53 -72.08 81 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 187.37 -71.26 81 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 181.35 -70.43 81 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 175.47 -69.57 81 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 169.73 -68.69 81 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 164.13 -67.79 81 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 158.66 -67.41 81 0 161 0
29OCT26 1,010.00 C 0.00 0.00 0.00 153.34 -72.72 81 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 148.15 -65.39 81 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 143.09 -70.44 81 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 134.03 -73.42 79 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 130.59 -65.09 80 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 126.35 -69.32 80 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 121.99 -67.97 80 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 118.65 -60.20 81 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 115.86 -57.70 82 0 10 0
29OCT26 1,100.00 C 142.00 142.00 142.00 111.13 -57.25 81 4 49 +4
29OCT26 1,110.00 C 0.00 0.00 0.00 107.10 -61.27 81 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 103.09 -55.29 81 0 44 0
29OCT26 1,130.00 C 107.64 107.64 107.64 99.49 -54.07 81 2 57 +2
29OCT26 1,140.00 C 0.00 0.00 0.00 96.89 -51.96 82 0 28 0
29OCT26 1,150.00 C 112.38 112.38 112.38 93.63 -50.63 82 2 7 +2
29OCT26 1,160.00 C 108.43 108.43 108.43 91.11 -48.66 83 1 17 +1
29OCT26 1,170.00 C 0.00 0.00 0.00 88.22 -47.18 83 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 84.90 -46.25 83 0 18 0
29OCT26 1,190.00 C 0.00 0.00 0.00 81.68 -45.32 83 0 37 0
29OCT26 1,200.00 C 95.00 95.00 95.00 78.57 -44.38 83 1 54 -1
29OCT26 1,210.00 C 0.00 0.00 0.00 75.56 -43.46 83 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 72.65 -42.53 83 0 15 0
29OCT26 1,230.00 C 84.98 84.98 78.00 69.84 -41.61 83 39 290 +39
29OCT26 1,240.00 C 0.00 0.00 0.00 67.12 -40.71 83 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 64.50 -39.80 83 0 31 0
29OCT26 1,260.00 C 0.00 0.00 0.00 61.97 -38.90 83 0 32 0
29OCT26 1,270.00 C 64.00 64.00 64.00 59.53 -38.86 83 1 35 +1
29OCT26 1,280.00 C 0.00 0.00 0.00 57.17 -37.62 83 0 1 0
29OCT26 1,290.00 C 0.00 0.00 0.00 54.90 -36.24 83 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 52.71 -37.16 83 0 11 0
29OCT26 1,310.00 C 0.00 0.00 0.00 50.59 -36.52 83 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 48.56 -34.77 83 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 46.59 -36.02 83 0 3 0
29OCT26 1,340.00 C 0.00 0.00 0.00 44.71 -35.28 83 0 36 0
29OCT26 1,350.00 C 0.00 0.00 0.00 42.89 -34.57 82 0 34 0
29OCT26 1,360.00 C 62.18 62.18 50.75 41.13 -33.74 82 33 89 +32
27NOV26 500.00 C 0.00 0.00 0.00 577.50 -97.01 94 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 573.50 -91.30 110 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 562.50 -92.62 105 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 550.50 -94.97 97 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 543.00 -92.85 101 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 534.00 -92.26 101 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 523.28 -93.44 97 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 512.67 -94.55 93 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 505.29 -92.47 96 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 495.23 -93.11 94 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 487.19 -91.79 95 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 476.77 -92.89 92 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 468.35 -92.05 92 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 457.04 -94.16 88 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 450.67 -91.38 91 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 440.65 -92.32 89 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 432.11 -91.84 89 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 423.66 -91.33 89 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 415.96 -90.15 89 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 406.51 -90.78 88 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 398.73 -81.16 88 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 388.03 -91.85 85 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 381.13 -77.20 86 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 373.61 -75.45 87 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 365.61 -75.12 87 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 357.03 -75.60 86 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 349.23 -75.39 85 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 341.55 -75.14 85 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 332.18 -76.67 84 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 326.35 -74.75 85 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 316.97 -76.46 83 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 310.72 -75.13 84 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 304.08 -74.29 84 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 296.99 -73.98 84 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 289.75 -73.92 84 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 285.58 -70.89 85 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 278.63 -70.72 85 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 272.31 -70.03 85 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 264.27 -71.15 84 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 257.79 -70.80 84 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 251.57 -70.30 84 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 246.45 -68.79 84 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 239.52 -69.19 84 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 234.36 -67.92 84 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 228.02 -67.92 84 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 220.36 -69.35 83 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 217.53 -66.04 84 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 211.87 -65.66 84 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 207.09 -64.50 84 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 203.49 -62.25 85 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 200.13 -59.86 86 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 192.75 -61.59 85 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 189.25 -59.54 85 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 183.74 -59.59 85 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 179.14 -58.83 85 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 175.94 -56.77 86 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 171.72 -55.82 86 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 160.89 -61.57 82 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 157.10 -60.37 82 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 153.42 -59.16 83 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 149.85 -57.93 83 0 26 0
27NOV26 1,110.00 C 0.00 0.00 0.00 146.44 -56.63 83 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 143.06 -55.39 84 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 139.81 -54.10 84 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 136.69 -52.78 84 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 133.86 -51.25 84 0 0 0
27NOV26 1,160.00 C 140.53 140.53 140.53 132.86 -47.98 86 15 15 +15
27NOV26 1,170.00 C 0.00 0.00 0.00 129.33 -47.32 86 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 125.88 -46.67 86 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 122.51 -46.02 86 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 119.22 -45.37 86 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 116.01 -44.72 86 0 16 0
27NOV26 1,220.00 C 0.00 0.00 0.00 112.89 -44.07 86 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 109.83 -43.43 85 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 106.86 -42.77 85 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 103.96 -42.13 85 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 101.13 -41.49 85 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 98.37 -40.85 85 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 95.68 -40.22 85 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 93.06 -39.58 85 0 0 0
27NOV26 1,300.00 C 103.50 103.72 103.50 90.51 -38.95 85 16 18 +14
27NOV26 1,310.00 C 0.00 0.00 0.00 88.02 -38.33 85 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 85.60 -37.72 85 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 83.24 -37.96 85 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 80.94 -38.36 85 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 76.41 -38.46 84 0 5 0
27NOV26 1,360.00 C 91.00 91.00 91.00 74.29 -39.80 84 4 115 +1
30DEC26 500.00 C 0.00 0.00 0.00 579.00 -99.60 79 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 573.50 -95.71 89 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 564.50 -95.37 89 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 556.00 -94.58 89 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 547.00 -94.34 89 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 536.50 -95.65 86 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 532.50 -90.52 93 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 522.29 -91.66 91 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 511.93 -93.01 88 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 504.73 -91.26 90 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 496.08 -91.02 89 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 485.74 -92.54 87 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 479.27 -81.58 89 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 466.77 -94.07 84 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 460.90 -81.15 86 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 453.04 -79.93 86 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 442.24 -81.71 83 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 435.93 -79.06 85 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 427.27 -78.84 84 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 421.94 -75.35 86 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 413.55 -73.54 85 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 405.05 -74.83 85 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 398.21 -73.31 85 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 387.40 -76.45 82 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 382.98 -73.29 84 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 375.21 -73.55 84 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 365.67 -75.68 82 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 359.28 -74.73 83 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 351.32 -75.44 82 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 346.72 -72.88 83 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 340.74 -71.78 84 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 332.53 -73.00 83 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 327.79 -70.84 84 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 321.75 -70.06 84 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 315.37 -69.71 84 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 311.02 -67.41 85 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 304.84 -67.04 85 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 296.11 -69.30 83 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 292.60 -66.43 85 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 286.22 -66.51 84 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 281.48 -65.04 85 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 277.10 -63.30 85 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 267.54 -66.83 83 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 263.79 -64.63 84 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 253.83 -68.73 82 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 253.82 -62.97 84 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 246.99 -64.11 84 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 243.41 -62.08 84 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 236.33 -63.64 83 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 231.48 -63.05 83 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 226.74 -62.44 83 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 222.16 -61.75 83 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 219.58 -59.14 84 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 214.42 -59.19 84 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 212.76 -55.83 85 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 208.71 -54.93 85 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 204.44 -54.33 85 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 190.90 -63.09 81 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 187.12 -62.16 81 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 183.44 -61.21 81 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 179.86 -60.23 82 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 176.36 -59.25 82 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 172.96 -58.25 82 0 15 0
30DEC26 1,130.00 C 180.00 180.00 180.00 169.65 -57.22 82 1 3 -1
30DEC26 1,140.00 C 0.00 0.00 0.00 166.42 -56.20 82 0 0 0
30DEC26 1,150.00 C 191.93 191.93 191.93 165.82 -52.61 84 2 10 +2
30DEC26 1,160.00 C 0.00 0.00 0.00 165.29 -49.03 85 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 161.61 -48.67 85 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 158.28 -48.02 85 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 154.89 -47.51 85 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 151.56 -47.00 85 0 239 0
30DEC26 1,210.00 C 0.00 0.00 0.00 148.30 -46.49 85 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 145.10 -45.99 85 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 141.97 -45.48 85 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 138.91 -44.97 85 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 135.91 -44.46 84 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 132.97 -43.96 84 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 130.09 -44.02 84 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 127.27 -43.00 84 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 124.51 -42.51 84 0 0 0
30DEC26 1,300.00 C 130.05 130.05 130.05 121.81 -41.94 84 30 43 +30
30DEC26 1,310.00 C 0.00 0.00 0.00 119.17 -42.15 84 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 116.58 -42.46 84 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 114.04 -41.86 84 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 111.56 -42.00 84 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 109.13 -41.76 84 0 258 0
30DEC26 1,360.00 C 120.00 120.00 120.00 106.76 -39.56 84 1 6 -1
30MAR27 710.00 C 0.00 0.00 0.00 442.68 -71.32 82 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 436.13 -71.29 82 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 429.58 -71.50 82 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 423.03 -71.71 82 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 415.11 -73.29 81 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 404.46 -77.60 79 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 398.71 -77.01 79 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 393.96 -75.42 80 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 393.95 -69.09 82 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 388.15 -68.57 82 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 382.34 -68.27 82 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 376.55 -68.45 82 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 369.66 -69.73 82 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 366.17 -67.60 83 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 359.82 -68.34 82 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 353.77 -68.78 82 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 345.93 -71.00 81 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 342.01 -69.32 81 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 337.80 -67.93 81 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 336.49 -63.64 83 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 331.32 -63.21 83 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 325.49 -63.99 82 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 321.92 -62.71 83 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 317.03 -62.74 83 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 312.77 -62.15 83 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 308.55 -61.51 83 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 305.19 -60.02 83 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 300.91 -59.46 83 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 288.27 -67.25 80 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 287.08 -63.60 81 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 287.07 -58.76 83 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 284.31 -56.68 83 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 280.52 -55.62 84 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 275.42 -56.48 83 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 271.67 -56.14 83 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 259.94 -63.77 81 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 256.34 -63.28 81 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 252.79 -62.74 81 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 250.44 -61.00 81 0 226 0
30MAR27 1,100.00 C 270.00 270.00 270.00 246.97 -60.39 81 1 1 +1
30MAR27 1,110.00 C 0.00 0.00 0.00 243.59 -59.68 81 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 240.28 -58.90 81 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 237.00 -58.09 82 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 232.69 -58.32 81 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 232.36 -54.56 82 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 230.39 -52.44 83 0 0 0
30MAR27 1,170.00 C 250.00 250.00 250.00 225.36 -53.60 82 1 0 -1
30MAR27 1,180.00 C 0.00 0.00 0.00 224.99 -50.61 83 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 220.18 -52.06 83 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 220.17 -48.72 84 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 213.76 -51.77 83 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 213.75 -48.42 84 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 208.69 -50.13 83 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 208.68 -46.78 84 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 206.50 -45.61 84 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 203.65 -45.10 84 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 200.79 -45.37 84 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 197.93 -44.11 84 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 195.08 -43.86 84 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 192.22 -45.51 84 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 189.10 -44.18 84 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 186.50 -44.09 84 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 183.65 -44.34 84 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 180.79 -44.47 84 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 177.94 -44.72 84 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 175.08 -45.06 84 0 27 0
29JUN27 710.00 C 0.00 0.00 0.00 479.64 -84.67 82 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 474.12 -83.92 82 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 468.61 -83.17 82 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 463.10 -82.41 82 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 457.59 -81.67 82 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 452.07 -65.66 82 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 446.56 -65.82 82 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 441.05 -65.98 82 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 435.53 -66.16 82 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 430.45 -65.89 82 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 425.71 -65.28 82 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 420.98 -64.66 82 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 416.24 -64.05 82 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 411.50 -63.44 82 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 406.76 -62.84 82 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 402.03 -62.22 82 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 397.29 -61.68 82 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 392.55 -61.83 82 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 387.82 -61.96 82 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 383.08 -62.11 82 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 378.34 -62.25 82 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 373.61 -62.39 82 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 369.58 -61.82 82 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 365.62 -61.19 82 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 361.65 -60.56 82 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 357.68 -59.93 82 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 353.72 -59.30 82 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 349.75 -58.67 82 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 345.78 -58.05 82 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 341.82 -57.41 82 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 337.85 -57.01 82 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 333.88 -57.13 82 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 329.92 -57.24 82 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 316.17 -67.14 80 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 314.29 -65.17 80 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 314.28 -61.33 81 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 314.27 -57.50 82 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 311.04 -56.88 82 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 307.81 -56.26 82 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 304.57 -55.65 82 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 301.34 -55.03 82 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 298.11 -54.41 82 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 294.88 -53.79 82 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 283.37 -61.46 80 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 280.35 -60.63 80 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 277.44 -59.69 80 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 275.40 -58.09 81 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 275.39 -54.97 82 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 275.38 -51.84 82 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 266.25 -57.83 81 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 266.24 -54.71 82 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 266.23 -51.58 83 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 262.55 -52.13 82 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 259.55 -51.99 82 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 256.99 -51.41 82 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 252.83 -52.44 82 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 251.87 -50.26 82 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 251.86 -47.13 83 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 250.25 -45.61 83 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 243.60 -49.12 82 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 243.59 -46.00 83 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 243.58 -42.87 84 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 233.86 -49.64 82 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 231.61 -49.22 82 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 231.60 -46.96 82 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 231.59 -44.45 83 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 408.85 -73.72 78 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 404.85 -73.33 78 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 400.91 -72.87 78 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 397.04 -72.35 78 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 393.22 -71.78 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 389.45 -71.15 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 385.75 -70.46 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 382.09 -69.73 78 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 378.49 -68.94 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 374.94 -68.31 79 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 371.44 -68.15 79 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 368.00 -67.93 79 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 364.60 -67.68 79 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 361.25 -67.37 79 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 357.96 -67.00 79 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 354.99 -66.32 79 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 351.50 -66.15 79 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 348.34 -65.65 80 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 345.23 -65.11 80 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 342.61 -64.07 80 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 342.60 -60.42 80 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 339.59 -59.77 80 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 336.63 -59.08 80 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 333.71 -58.34 80 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 330.82 -57.57 81 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 327.98 -56.76 81 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 325.18 -55.90 81 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 319.70 -57.93 80 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 316.39 -58.28 80 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 313.72 -57.99 80 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 311.08 -57.67 80 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 308.49 -57.30 80 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 305.92 -56.91 80 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 303.39 -56.48 81 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 300.89 -56.02 81 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 298.43 -55.51 81 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 296.00 -54.98 81 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 293.60 -54.42 81 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 291.22 -53.84 81 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 288.88 -53.22 81 0 0 0
TOTAL CALL 1,073 19,299 -253
18SEP26 905.00 P 1.50 1.50 1.50 1.76 +1.24 94 1 72 +1
18SEP26 910.00 P 0.00 0.00 0.00 2.00 +1.39 94 0 15 0
18SEP26 915.00 P 0.00 0.00 0.00 2.27 +1.56 94 0 3 0
18SEP26 920.00 P 0.00 0.00 0.00 2.63 +1.82 94 0 2 0
18SEP26 925.00 P 0.00 0.00 0.00 3.00 +2.09 94 0 0 0
18SEP26 930.00 P 0.00 0.00 0.00 3.36 +2.33 94 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 3.82 +2.63 94 0 0 0
18SEP26 940.00 P 2.50 2.50 2.50 4.34 +2.99 94 1 1 +1
18SEP26 945.00 P 0.00 0.00 0.00 4.86 +3.35 94 0 0 0
18SEP26 950.00 P 3.00 3.60 3.00 5.39 +3.71 94 13 13 +13
18SEP26 955.00 P 0.00 0.00 0.00 6.09 +4.17 94 0 1 0
18SEP26 960.00 P 2.61 3.30 2.61 6.82 +4.65 94 6 7 +5
18SEP26 965.00 P 5.50 5.50 4.50 7.55 +5.13 94 6 18 +4
18SEP26 970.00 P 0.00 0.00 0.00 8.30 +5.63 94 0 6 0
18SEP26 975.00 P 0.00 0.00 0.00 9.00 +6.02 93 0 0 0
18SEP26 980.00 P 6.00 8.00 6.00 9.95 +6.60 93 9 10 +9
18SEP26 985.00 P 7.00 7.00 7.00 10.91 +7.19 92 1 1 +1
18SEP26 990.00 P 5.82 9.40 5.82 11.93 +7.84 93 6 21 +6
18SEP26 995.00 P 0.00 0.00 0.00 13.17 +8.71 92 0 2 0
18SEP26 1,000.00 P 8.00 13.57 6.50 14.41 +9.42 92 34 85 +26
18SEP26 1,005.00 P 0.00 0.00 0.00 15.66 +10.14 92 0 0 0
18SEP26 1,010.00 P 0.00 0.00 0.00 17.00 +10.95 92 0 0 0
18SEP26 1,015.00 P 13.68 13.68 13.68 18.57 +11.99 92 1 1 +1
18SEP26 1,020.00 P 19.00 19.00 19.00 20.15 +12.96 92 30 20 +16
18SEP26 1,025.00 P 0.00 0.00 0.00 21.73 +13.81 92 0 5 0
18SEP26 1,030.00 P 13.70 13.70 13.70 23.53 +14.87 92 1 21 0
18SEP26 1,035.00 P 21.00 21.00 21.00 25.49 +16.09 92 1 3 +1
18SEP26 1,040.00 P 12.01 15.80 12.01 27.55 +17.11 92 27 45 +26
18SEP26 1,045.00 P 0.00 0.00 0.00 29.70 +18.34 93 0 0 0
18SEP26 1,050.00 P 21.00 26.00 15.00 31.94 +19.56 93 59 57 +54
18SEP26 1,055.00 P 15.60 15.60 15.60 34.28 +20.88 93 7 7 +7
18SEP26 1,060.00 P 26.00 31.80 26.00 36.72 +22.30 93 2 8 +1
18SEP26 1,065.00 P 23.27 23.27 23.27 39.26 +23.82 93 2 6 0
18SEP26 1,070.00 P 0.00 0.00 0.00 41.88 +25.28 94 0 3 0
18SEP26 1,075.00 P 23.00 36.83 23.00 44.58 +26.56 94 3 5 +2
18SEP26 1,080.00 P 34.06 48.00 25.01 48.00 +29.02 95 28 28 +26
18SEP26 1,085.00 P 30.00 30.00 30.00 50.26 +29.57 94 1 2 +1
18SEP26 1,090.00 P 35.00 42.00 35.00 53.24 +31.22 94 8 58 +8
18SEP26 1,095.00 P 0.00 0.00 0.00 55.94 +32.34 93 0 1 0
18SEP26 1,100.00 P 48.20 60.00 34.00 60.00 +34.71 95 15 22 -1
18SEP26 1,105.00 P 35.00 51.74 35.00 63.00 +36.02 95 10 68 +2
18SEP26 1,110.00 P 40.00 40.00 40.00 63.57 +34.91 89 1 5 +1
18SEP26 1,115.00 P 58.73 58.73 58.73 68.86 +38.51 94 6 7 +6
18SEP26 1,120.00 P 54.00 62.02 45.00 72.39 +40.12 94 17 39 +17
18SEP26 1,125.00 P 65.21 65.21 65.21 75.93 +41.59 94 6 6 +6
18SEP26 1,130.00 P 60.00 67.13 60.00 79.47 +43.06 94 9 12 +6
18SEP26 1,135.00 P 0.00 0.00 0.00 83.01 +44.52 94 0 7 0
18SEP26 1,140.00 P 0.00 0.00 0.00 86.86 +46.30 94 0 11 0
18SEP26 1,145.00 P 54.00 54.00 54.00 90.72 +47.94 94 1 14 0
18SEP26 1,150.00 P 67.17 67.17 67.17 94.58 +49.32 94 4 8 0
18SEP26 1,155.00 P 80.30 80.30 80.30 98.44 +50.70 94 1 17 -1
18SEP26 1,160.00 P 0.00 0.00 0.00 102.43 +52.21 94 0 5 0
18SEP26 1,165.00 P 0.00 0.00 0.00 106.57 +53.88 94 0 0 0
18SEP26 1,170.00 P 0.00 0.00 0.00 110.71 +55.53 94 0 0 0
18SEP26 1,175.00 P 0.00 0.00 0.00 114.85 +56.78 94 0 0 0
18SEP26 1,180.00 P 0.00 0.00 0.00 119.00 +58.05 94 0 3 0
18SEP26 1,185.00 P 100.00 100.00 100.00 123.34 +59.50 94 2 2 0
18SEP26 1,190.00 P 0.00 0.00 0.00 127.71 +60.98 94 0 2 0
18SEP26 1,195.00 P 0.00 0.00 0.00 132.08 +62.46 94 0 1 0
18SEP26 1,200.00 P 0.00 0.00 0.00 136.45 +63.73 94 0 6 0
18SEP26 1,205.00 P 0.00 0.00 0.00 140.86 +64.86 94 0 0 0
18SEP26 1,210.00 P 0.00 0.00 0.00 145.41 +68.43 94 0 1 0
18SEP26 1,215.00 P 0.00 0.00 0.00 149.97 +69.80 94 0 1 0
18SEP26 1,220.00 P 0.00 0.00 0.00 154.53 +71.17 94 0 2 0
18SEP26 1,225.00 P 0.00 0.00 0.00 159.08 +72.53 94 0 0 0
18SEP26 1,230.00 P 0.00 0.00 0.00 163.69 +73.62 94 0 0 0
18SEP26 1,235.00 P 0.00 0.00 0.00 168.39 +74.78 94 0 0 0
18SEP26 1,240.00 P 0.00 0.00 0.00 173.09 +75.93 94 0 0 0
18SEP26 1,245.00 P 0.00 0.00 0.00 177.79 +77.08 94 0 0 0
18SEP26 1,250.00 P 0.00 0.00 0.00 182.49 +78.23 94 0 0 0
18SEP26 1,255.00 P 0.00 0.00 0.00 187.24 +79.37 94 0 0 0
18SEP26 1,260.00 P 0.00 0.00 0.00 192.04 +80.30 94 0 1 0
18SEP26 1,265.00 P 0.00 0.00 0.00 196.84 +81.23 94 0 0 0
18SEP26 1,270.00 P 0.00 0.00 0.00 201.64 +82.15 94 0 0 0
18SEP26 1,275.00 P 0.00 0.00 0.00 206.45 +83.09 94 0 0 0
18SEP26 1,280.00 P 0.00 0.00 0.00 211.29 +84.06 94 0 0 0
18SEP26 1,285.00 P 0.00 0.00 0.00 216.16 +84.97 94 0 0 0
18SEP26 1,290.00 P 0.00 0.00 0.00 221.04 +85.70 94 0 0 0
18SEP26 1,295.00 P 0.00 0.00 0.00 225.92 +86.43 94 0 0 0
18SEP26 1,300.00 P 0.00 0.00 0.00 230.80 +87.16 94 0 0 0
18SEP26 1,305.00 P 0.00 0.00 0.00 235.69 +87.90 94 0 0 0
25SEP26 1,070.00 P 50.00 50.00 50.00 62.43 - 85 2 2 -
25SEP26 1,075.00 P 0.00 0.00 0.00 65.15 - 84 0 0 -
25SEP26 1,080.00 P 53.80 53.80 53.80 67.93 - 84 2 2 -
25SEP26 1,085.00 P 0.00 0.00 0.00 70.78 - 84 0 0 -
25SEP26 1,090.00 P 0.00 0.00 0.00 73.64 - 84 0 0 -
25SEP26 1,095.00 P 0.00 0.00 0.00 76.61 - 85 0 0 -
25SEP26 1,100.00 P 0.00 0.00 0.00 79.63 - 85 0 0 -
25SEP26 1,105.00 P 0.00 0.00 0.00 81.42 - 83 0 0 -
25SEP26 1,110.00 P 0.00 0.00 0.00 84.94 - 84 0 0 -
25SEP26 1,115.00 P 0.00 0.00 0.00 88.80 - 84 0 0 -
25SEP26 1,120.00 P 0.00 0.00 0.00 92.05 - 85 0 0 -
25SEP26 1,125.00 P 0.00 0.00 0.00 94.24 - 83 0 0 -
25SEP26 1,130.00 P 0.00 0.00 0.00 99.40 - 86 0 0 -
25SEP26 1,135.00 P 0.00 0.00 0.00 100.41 - 83 0 0 -
25SEP26 1,140.00 P 0.00 0.00 0.00 103.45 - 82 0 0 -
25SEP26 1,145.00 P 0.00 0.00 0.00 108.63 - 84 0 0 -
25SEP26 1,150.00 P 85.95 85.95 85.95 112.20 - 84 7 7 -
25SEP26 1,155.00 P 89.11 89.11 89.11 115.78 - 84 7 7 -
25SEP26 1,160.00 P 92.17 92.17 92.17 119.35 - 84 7 7 -
25SEP26 1,165.00 P 0.00 0.00 0.00 122.93 - 84 0 0 -
25SEP26 1,170.00 P 97.00 97.00 97.00 126.59 - 84 7 7 -
25SEP26 1,175.00 P 0.00 0.00 0.00 130.49 - 84 0 0 -
25SEP26 1,180.00 P 0.00 0.00 0.00 134.38 - 84 0 0 -
25SEP26 1,185.00 P 0.00 0.00 0.00 138.27 - 84 0 0 -
25SEP26 1,190.00 P 0.00 0.00 0.00 142.16 - 84 0 0 -
25SEP26 1,195.00 P 0.00 0.00 0.00 146.06 - 84 0 0 -
25SEP26 1,200.00 P 0.00 0.00 0.00 149.96 - 84 0 0 -
25SEP26 1,205.00 P 0.00 0.00 0.00 153.94 - 84 0 0 -
25SEP26 1,210.00 P 0.00 0.00 0.00 158.10 - 84 0 0 -
25SEP26 1,215.00 P 0.00 0.00 0.00 162.27 - 84 0 0 -
25SEP26 1,220.00 P 0.00 0.00 0.00 166.44 - 84 0 0 -
25SEP26 1,225.00 P 0.00 0.00 0.00 170.61 - 84 0 0 -
25SEP26 1,230.00 P 0.00 0.00 0.00 174.78 - 84 0 0 -
25SEP26 1,235.00 P 0.00 0.00 0.00 178.95 - 84 0 0 -
25SEP26 1,240.00 P 0.00 0.00 0.00 183.15 - 84 0 0 -
25SEP26 1,245.00 P 0.00 0.00 0.00 187.54 - 84 0 0 -
25SEP26 1,250.00 P 0.00 0.00 0.00 191.94 - 84 0 0 -
25SEP26 1,255.00 P 0.00 0.00 0.00 196.33 - 84 0 0 -
25SEP26 1,260.00 P 0.00 0.00 0.00 198.11 - 78 0 0 -
25SEP26 1,265.00 P 0.00 0.00 0.00 202.35 - 77 0 0 -
25SEP26 1,270.00 P 0.00 0.00 0.00 206.89 - 77 0 0 -
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.02 +0.01 81 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.03 +0.02 81 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.04 +0.02 80 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.06 +0.03 81 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.09 +0.05 81 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.12 +0.07 81 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.16 +0.09 81 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.22 +0.13 81 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.29 +0.17 81 0 246 0
29SEP26 720.00 P 0.00 0.00 0.00 0.37 +0.21 81 0 9 0
29SEP26 730.00 P 0.00 0.00 0.00 0.50 +0.29 81 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.62 +0.35 81 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.80 +0.45 81 0 55 0
29SEP26 760.00 P 0.00 0.00 0.00 1.02 +0.59 81 0 82 0
29SEP26 770.00 P 0.00 0.00 0.00 1.24 +0.68 81 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 1.58 +0.89 81 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 1.92 +1.08 81 0 8 0
29SEP26 800.00 P 2.50 2.50 2.50 2.35 +1.30 81 3 103 +2
29SEP26 810.00 P 0.00 0.00 0.00 2.87 +1.60 81 0 7 0
29SEP26 820.00 P 0.00 0.00 0.00 3.39 +1.86 81 0 17 0
29SEP26 830.00 P 0.00 0.00 0.00 4.13 +2.26 81 0 5 0
29SEP26 840.00 P 0.00 0.00 0.00 4.89 +2.68 81 0 34 0
29SEP26 850.00 P 0.00 0.00 0.00 5.70 +3.08 81 0 56 0
29SEP26 860.00 P 0.00 0.00 0.00 6.60 +3.46 80 0 12 0
29SEP26 870.00 P 0.00 0.00 0.00 7.67 +4.00 80 0 23 0
29SEP26 880.00 P 5.00 5.00 5.00 8.84 +4.58 80 4 81 +3
29SEP26 890.00 P 0.00 0.00 0.00 10.32 +5.28 80 0 44 0
29SEP26 900.00 P 8.00 8.50 8.00 11.80 +5.98 80 16 702 -11
29SEP26 910.00 P 7.73 7.73 7.73 13.44 +6.82 80 11 47 +11
29SEP26 920.00 P 10.06 12.00 10.06 15.43 +7.93 80 25 171 -11
29SEP26 930.00 P 13.80 13.80 13.80 17.41 +8.57 80 1 138 +1
29SEP26 940.00 P 16.80 16.80 16.80 19.56 +9.65 80 1 62 +1
29SEP26 950.00 P 13.00 16.20 13.00 22.14 +11.10 80 19 90 -3
29SEP26 960.00 P 23.80 23.80 23.80 24.72 +12.19 80 1 47 0
29SEP26 970.00 P 0.00 0.00 0.00 27.37 +13.34 80 0 11 0
29SEP26 980.00 P 18.80 30.00 18.80 30.63 +14.97 80 38 113 +38
29SEP26 990.00 P 21.80 30.00 21.80 33.89 +16.22 80 5 59 +1
29SEP26 1,000.00 P 30.00 35.00 22.00 37.14 +17.47 80 15 140 -3
29SEP26 1,010.00 P 0.00 0.00 0.00 41.03 +19.03 80 0 12 0
29SEP26 1,020.00 P 0.00 0.00 0.00 45.33 +21.24 80 0 18 0
29SEP26 1,030.00 P 47.70 47.70 47.70 50.23 +23.54 81 5 30 +5
29SEP26 1,040.00 P 0.00 0.00 0.00 55.09 +25.47 81 0 5 0
29SEP26 1,050.00 P 43.00 60.00 38.00 60.00 +27.84 81 13 134 +3
29SEP26 1,060.00 P 0.00 0.00 0.00 64.69 +28.51 81 0 0 0
29SEP26 1,070.00 P 46.18 46.18 46.18 71.06 +30.73 83 2 6 +2
29SEP26 1,080.00 P 0.00 0.00 0.00 76.76 +32.91 83 0 29 0
29SEP26 1,090.00 P 0.00 0.00 0.00 82.63 +34.75 83 0 6 0
29SEP26 1,100.00 P 0.00 0.00 0.00 88.16 +36.11 83 0 371 0
29SEP26 1,110.00 P 0.00 0.00 0.00 95.14 +38.75 84 0 13 0
29SEP26 1,120.00 P 0.00 0.00 0.00 100.06 +39.41 82 0 8 0
29SEP26 1,130.00 P 0.00 0.00 0.00 106.65 +41.62 82 0 10 0
29SEP26 1,140.00 P 0.00 0.00 0.00 113.05 +42.95 82 0 0 0
29SEP26 1,150.00 P 100.00 100.00 100.00 117.40 +42.22 79 5 13 -5
29SEP26 1,160.00 P 0.00 0.00 0.00 126.32 +46.07 81 0 102 0
29SEP26 1,170.00 P 0.00 0.00 0.00 133.49 +48.15 81 0 93 0
29SEP26 1,180.00 P 0.00 0.00 0.00 140.68 +49.46 81 0 31 0
29SEP26 1,190.00 P 130.00 130.00 130.00 148.39 +51.28 81 1 32 0
29SEP26 1,200.00 P 0.00 0.00 0.00 156.20 +53.19 81 0 166 0
29SEP26 1,210.00 P 0.00 0.00 0.00 164.01 +55.11 81 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 171.83 +56.47 81 0 10 0
29SEP26 1,230.00 P 0.00 0.00 0.00 180.12 +58.08 81 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 188.47 +59.75 81 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 196.83 +65.37 81 0 107 0
29SEP26 1,260.00 P 0.00 0.00 0.00 205.20 +67.05 81 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 214.80 +69.46 83 0 4 0
29SEP26 1,280.00 P 0.00 0.00 0.00 222.71 +70.17 81 0 2 0
29SEP26 1,290.00 P 0.00 0.00 0.00 232.50 +72.77 83 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 241.45 +74.51 83 0 7 0
29SEP26 1,310.00 P 0.00 0.00 0.00 250.33 +75.77 83 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 259.36 +76.97 83 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 268.45 +78.23 83 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 277.60 +79.55 83 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 286.89 +74.82 83 0 1 0
29SEP26 1,360.00 P 0.00 0.00 0.00 297.87 +77.24 88 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 0.24 +0.12 81 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.31 +0.16 82 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.39 +0.20 81 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.48 +0.24 82 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.59 +0.30 82 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.73 +0.36 81 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.88 +0.42 81 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 1.05 +0.51 82 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 1.29 +0.63 81 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 1.53 +0.72 81 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 1.77 +0.81 81 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 2.12 +1.02 81 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 2.50 +1.16 81 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 2.88 +1.29 81 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 3.32 +1.49 81 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 3.90 +1.79 81 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 4.47 +1.98 81 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 5.05 +2.18 81 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 5.77 +2.52 81 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 6.62 +2.92 81 0 4 0
29OCT26 700.00 P 0.00 0.00 0.00 7.47 +3.19 81 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 8.32 +3.46 81 0 38 0
29OCT26 720.00 P 0.00 0.00 0.00 9.35 +3.91 81 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 10.55 +4.49 81 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 11.76 +4.85 81 0 15 0
29OCT26 750.00 P 9.09 9.09 8.91 12.58 +4.81 81 30 76 +30
29OCT26 760.00 P 0.00 0.00 0.00 13.87 +5.25 81 0 31 0
29OCT26 770.00 P 11.92 11.92 11.92 15.47 +5.99 81 34 60 +34
29OCT26 780.00 P 0.00 0.00 0.00 17.08 +6.50 81 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 18.69 +6.90 81 0 1 0
29OCT26 800.00 P 14.40 14.40 14.40 20.30 +7.29 81 20 33 +20
29OCT26 810.00 P 13.80 13.80 13.80 22.32 +8.52 81 1 33 +1
29OCT26 820.00 P 0.00 0.00 0.00 24.46 +9.48 81 0 40 0
29OCT26 830.00 P 22.00 23.00 22.00 26.60 +10.02 81 2 30 0
29OCT26 840.00 P 24.60 24.60 24.60 28.73 +10.54 80 1 46 +1
29OCT26 850.00 P 0.00 0.00 0.00 30.89 +11.08 80 0 23 0
29OCT26 860.00 P 28.28 28.28 28.28 33.64 +12.21 80 1 50 +1
29OCT26 870.00 P 29.50 29.50 29.50 36.40 +13.35 80 2 6 +2
29OCT26 880.00 P 31.70 36.00 31.70 39.16 +13.98 80 2 50 +2
29OCT26 890.00 P 34.89 34.89 34.89 41.91 +14.59 80 2 7 -2
29OCT26 900.00 P 30.40 38.86 30.40 44.68 +15.21 80 20 38 +14
29OCT26 910.00 P 0.00 0.00 0.00 48.11 +16.49 80 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 51.56 +17.79 80 0 4 0
29OCT26 930.00 P 38.42 44.11 38.42 55.00 +18.67 80 2 7 0
29OCT26 940.00 P 51.00 51.00 51.00 58.45 +19.35 80 1 18 +1
29OCT26 950.00 P 44.67 60.00 44.67 61.91 +20.04 80 3 120 +2
29OCT26 960.00 P 55.00 55.00 55.00 66.08 +21.45 80 1 57 +1
29OCT26 970.00 P 0.00 0.00 0.00 70.44 +23.04 80 0 37 0
29OCT26 980.00 P 69.00 69.00 69.00 75.49 +25.10 81 1 13 +1
29OCT26 990.00 P 0.00 0.00 0.00 80.29 +25.69 81 0 1 0
29OCT26 1,000.00 P 60.90 82.00 60.90 84.91 +27.79 81 34 172 +32
29OCT26 1,010.00 P 0.00 0.00 0.00 89.85 +28.28 82 0 12 0
29OCT26 1,020.00 P 0.00 0.00 0.00 94.67 +28.45 82 0 4 0
29OCT26 1,030.00 P 0.00 0.00 0.00 99.71 +29.22 81 0 2 0
29OCT26 1,040.00 P 0.00 0.00 0.00 105.38 +30.68 82 0 31 0
29OCT26 1,050.00 P 100.80 100.80 100.80 111.82 +32.72 83 3 4 +1
29OCT26 1,060.00 P 0.00 0.00 0.00 116.37 +33.22 82 0 2 0
29OCT26 1,070.00 P 0.00 0.00 0.00 122.43 +33.62 83 0 11 0
29OCT26 1,080.00 P 0.00 0.00 0.00 128.28 +36.90 83 0 13 0
29OCT26 1,090.00 P 0.00 0.00 0.00 134.27 +37.72 83 0 0 0
29OCT26 1,100.00 P 110.00 130.21 110.00 141.69 +39.48 84 48 46 +21
29OCT26 1,110.00 P 0.00 0.00 0.00 147.98 +40.70 84 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 154.24 +41.68 84 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 160.33 +42.49 85 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 166.95 +43.82 85 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 173.80 +45.39 85 0 62 0
29OCT26 1,160.00 P 0.00 0.00 0.00 180.57 +46.87 85 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 187.08 +48.07 85 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 194.38 +49.27 85 0 30 0
29OCT26 1,190.00 P 0.00 0.00 0.00 201.25 +50.05 85 0 30 0
29OCT26 1,200.00 P 0.00 0.00 0.00 208.14 +50.85 86 0 30 0
29OCT26 1,210.00 P 0.00 0.00 0.00 215.67 +52.28 86 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 222.89 +53.41 86 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 227.36 +51.77 84 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 233.09 +51.39 83 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 235.78 +47.29 79 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 247.24 +51.89 82 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 258.55 +56.33 85 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 263.28 +54.18 83 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 269.18 +53.21 81 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 283.89 +61.04 87 0 13 0
29OCT26 1,310.00 P 0.00 0.00 0.00 292.01 +62.28 87 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 299.32 +62.46 86 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 301.28 +56.84 81 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 314.45 +62.43 85 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 323.93 +64.33 87 0 9 0
29OCT26 1,360.00 P 0.00 0.00 0.00 332.46 +65.27 87 0 0 0
27NOV26 500.00 P 4.80 4.80 4.80 2.12 +0.84 84 15 35 +15
27NOV26 510.00 P 0.00 0.00 0.00 2.53 +0.99 84 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 2.94 +1.13 84 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 3.36 +1.29 84 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 3.77 +1.43 84 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 4.53 +1.78 84 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 5.02 +1.85 84 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 5.65 +2.07 84 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 6.28 +2.28 84 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 7.12 +2.57 84 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 8.27 +3.09 84 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 9.22 +3.41 84 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 10.06 +3.43 84 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 10.70 +3.63 84 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 12.12 +4.15 84 0 0 0
27NOV26 650.00 P 12.39 12.39 12.39 13.41 +4.52 84 15 15 +15
27NOV26 660.00 P 0.00 0.00 0.00 14.26 +4.45 83 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 16.00 +5.27 84 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 17.37 +5.72 84 0 0 0
27NOV26 690.00 P 16.90 16.90 16.90 19.13 +6.24 84 15 15 +14
27NOV26 700.00 P 19.00 19.00 19.00 20.27 +6.08 83 4 24 +4
27NOV26 710.00 P 0.00 0.00 0.00 22.66 +7.17 84 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 24.42 +7.64 84 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 26.19 +8.62 84 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 27.56 +8.00 83 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 29.82 +9.13 83 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 32.07 +8.97 83 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 34.33 +10.21 83 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 36.59 +9.95 83 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 38.89 +10.48 83 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 41.78 +12.24 83 0 17 0
27NOV26 810.00 P 0.00 0.00 0.00 44.97 +12.72 83 0 1 0
27NOV26 820.00 P 0.00 0.00 0.00 47.56 +12.91 83 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 50.45 +13.40 83 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 53.35 +13.51 83 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 56.35 +14.22 83 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 59.72 +14.61 83 0 5 0
27NOV26 870.00 P 0.00 0.00 0.00 65.42 +17.42 84 0 6 0
27NOV26 880.00 P 0.00 0.00 0.00 66.91 +16.13 82 0 2 0
27NOV26 890.00 P 0.00 0.00 0.00 70.66 +16.55 82 0 6 0
27NOV26 900.00 P 0.00 0.00 0.00 74.59 +17.11 83 0 17 0
27NOV26 910.00 P 0.00 0.00 0.00 78.98 +18.02 83 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 83.09 +18.77 83 0 1 0
27NOV26 930.00 P 0.00 0.00 0.00 87.80 +21.44 83 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 92.07 +22.16 83 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 99.24 +25.48 85 0 1 0
27NOV26 960.00 P 0.00 0.00 0.00 101.41 +23.83 84 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 106.68 +25.02 84 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 112.08 +26.30 85 0 2 0
27NOV26 990.00 P 109.77 109.77 109.77 118.76 +28.88 86 1 102 +1
27NOV26 1,000.00 P 120.00 120.00 120.00 121.70 +27.47 84 2 17 +2
27NOV26 1,010.00 P 0.00 0.00 0.00 125.98 +27.31 84 0 1 0
27NOV26 1,020.00 P 0.00 0.00 0.00 131.37 +28.11 84 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 136.89 +28.78 84 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 142.49 +29.75 84 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 148.23 +30.86 85 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 154.03 +32.03 85 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 159.95 +33.32 85 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 165.98 +34.70 85 0 2 0
27NOV26 1,090.00 P 153.00 153.00 153.00 172.10 +35.61 85 1 2 0
27NOV26 1,100.00 P 0.00 0.00 0.00 180.36 +38.43 86 0 10 0
27NOV26 1,110.00 P 0.00 0.00 0.00 184.54 +37.16 85 0 0 0
27NOV26 1,120.00 P 177.00 177.00 177.00 193.37 +40.55 87 1 17 +1
27NOV26 1,130.00 P 0.00 0.00 0.00 199.62 +41.35 87 0 1 0
27NOV26 1,140.00 P 0.00 0.00 0.00 205.87 +42.15 87 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 212.14 +42.97 87 0 16 0
27NOV26 1,160.00 P 0.00 0.00 0.00 218.84 +44.21 87 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 223.18 +43.06 86 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 228.27 +41.90 85 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 231.04 +38.43 83 0 6 0
27NOV26 1,200.00 P 0.00 0.00 0.00 239.31 +40.45 84 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 245.97 +40.85 84 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 256.58 +45.21 85 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 261.35 +43.72 84 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 268.70 +44.81 85 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 277.47 +47.32 86 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 283.76 +47.33 85 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 291.25 +48.07 85 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 298.64 +48.45 85 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 306.08 +48.87 85 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 313.12 +48.90 85 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 320.88 +49.64 85 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 331.15 +52.89 86 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 339.07 +53.79 87 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 346.43 +54.12 86 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 353.79 +54.45 86 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 361.37 +54.98 86 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 5.98 +1.93 83 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 6.67 +2.17 83 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 7.36 +2.23 83 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 8.35 +2.55 83 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 9.35 +2.88 83 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 10.35 +3.20 83 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 11.35 +3.53 83 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 12.39 +3.36 83 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 13.54 +3.51 83 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 14.48 +3.45 82 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 15.62 +3.58 82 0 15 0
30DEC26 610.00 P 0.00 0.00 0.00 17.04 +4.00 82 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 18.25 +4.00 82 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 19.92 +4.33 82 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 21.70 +5.27 82 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 23.49 +6.01 82 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 25.28 +6.52 82 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 27.07 +7.02 82 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 28.86 +7.01 82 0 1 0
30DEC26 690.00 P 29.00 29.00 29.00 31.13 +7.67 82 1 1 +1
30DEC26 700.00 P 0.00 0.00 0.00 33.62 +8.37 82 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 35.96 +8.91 82 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 38.91 +10.06 82 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 41.14 +10.24 82 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 43.86 +11.08 82 0 0 0
30DEC26 750.00 P 45.00 46.00 45.00 46.00 +9.63 82 3 5 +3
30DEC26 760.00 P 0.00 0.00 0.00 48.89 +10.42 82 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 52.75 +11.69 83 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 55.93 +12.31 83 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 57.49 +11.21 82 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 60.79 +11.80 82 0 9 0
30DEC26 810.00 P 0.00 0.00 0.00 63.77 +12.02 82 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 67.32 +12.95 82 0 2 0
30DEC26 830.00 P 0.00 0.00 0.00 72.71 +15.15 83 0 0 0
30DEC26 840.00 P 71.00 72.00 71.00 77.12 +16.34 83 2 3 +2
30DEC26 850.00 P 0.00 0.00 0.00 80.70 +16.62 83 0 23 0
30DEC26 860.00 P 0.00 0.00 0.00 83.08 +15.54 82 0 1 0
30DEC26 870.00 P 82.00 82.00 82.00 88.73 +18.16 83 4 5 +4
30DEC26 880.00 P 0.00 0.00 0.00 92.96 +18.50 83 0 5 0
30DEC26 890.00 P 0.00 0.00 0.00 96.35 +18.53 83 0 1 0
30DEC26 900.00 P 0.00 0.00 0.00 101.72 +19.99 84 0 2 0
30DEC26 910.00 P 0.00 0.00 0.00 106.34 +20.96 84 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 109.18 +19.55 83 0 1,752 0
30DEC26 930.00 P 0.00 0.00 0.00 114.47 +20.85 83 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 120.84 +23.27 84 0 0 0
30DEC26 950.00 P 120.00 120.00 120.00 124.19 +22.66 83 10 13 +10
30DEC26 960.00 P 0.00 0.00 0.00 130.76 +26.66 84 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 135.18 +26.98 84 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 140.21 +27.79 84 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 145.85 +28.84 84 0 19 0
30DEC26 1,000.00 P 0.00 0.00 0.00 152.24 +30.00 85 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 154.29 +27.51 83 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 159.88 +28.15 83 0 15 0
30DEC26 1,030.00 P 154.00 154.00 154.00 165.57 +28.85 83 1 1 +1
30DEC26 1,040.00 P 154.96 154.96 154.96 171.34 +29.86 84 15 15 +15
30DEC26 1,050.00 P 160.39 160.39 160.39 177.20 +30.28 84 15 523 +15
30DEC26 1,060.00 P 168.00 168.00 168.00 183.14 +31.14 84 1 1 +1
30DEC26 1,070.00 P 170.00 170.00 170.00 189.17 +32.15 84 1 1 0
30DEC26 1,080.00 P 174.00 174.00 174.00 195.28 +33.16 84 2 18 -2
30DEC26 1,090.00 P 0.00 0.00 0.00 201.47 +33.31 84 0 1 0
30DEC26 1,100.00 P 200.00 200.00 200.00 205.61 +32.09 83 40 50 +40
30DEC26 1,110.00 P 0.00 0.00 0.00 214.06 +34.81 84 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 218.11 +33.24 83 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 224.61 +34.17 84 0 15 0
30DEC26 1,140.00 P 218.00 218.00 218.00 233.30 +37.28 85 1 1 +1
30DEC26 1,150.00 P 0.00 0.00 0.00 234.99 +33.38 83 0 2 0
30DEC26 1,160.00 P 0.00 0.00 0.00 244.61 +37.41 84 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 249.60 +36.77 84 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 258.46 +39.26 85 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 267.18 +41.61 85 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 272.50 +40.57 85 0 82 0
30DEC26 1,210.00 P 0.00 0.00 0.00 280.65 +42.34 85 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 286.92 +42.24 85 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 293.30 +42.25 85 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 302.91 +45.48 86 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 307.94 +44.12 85 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 315.88 +45.68 85 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 323.14 +46.54 86 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 330.66 +47.65 86 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 338.16 +48.18 86 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 345.27 +48.17 86 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 353.15 +48.93 86 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 361.12 +49.77 86 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 368.57 +50.10 86 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 376.84 +51.24 86 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 384.26 +51.52 86 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 392.57 +52.70 87 0 1 0
30MAR27 710.00 P 64.47 64.47 64.47 73.95 +11.81 82 1 76 +1
30MAR27 720.00 P 70.62 70.62 70.62 77.42 +12.51 82 1 2 +1
30MAR27 730.00 P 0.00 0.00 0.00 79.32 +11.21 82 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 84.58 +13.45 83 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 87.34 +13.04 82 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 90.39 +12.53 81 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 94.71 +12.28 82 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 98.40 +13.46 81 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 103.32 +14.24 82 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 106.91 +13.90 82 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 111.80 +16.08 82 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 116.18 +15.55 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 120.66 +15.94 82 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 124.46 +15.79 82 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 130.08 +16.68 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 134.03 +17.06 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 138.86 +17.39 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 143.90 +19.08 82 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 149.57 +19.07 82 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 154.68 +19.98 82 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 159.11 +20.04 82 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 165.07 +21.16 83 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 169.51 +20.60 83 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 175.16 +21.44 83 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 180.43 +21.59 83 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 187.95 +24.05 83 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 193.48 +24.71 83 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 197.30 +23.36 83 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 202.82 +24.11 83 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 207.40 +23.48 82 0 20 0
30MAR27 1,010.00 P 0.00 0.00 0.00 213.81 +24.84 83 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 219.73 +25.74 83 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 225.73 +26.69 83 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 231.78 +27.05 83 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 237.90 +27.35 83 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 244.09 +27.73 83 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 250.33 +28.16 83 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 256.64 +28.65 83 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 263.00 +29.71 83 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 269.64 +32.35 83 0 15 0
30MAR27 1,110.00 P 268.00 268.00 268.00 276.20 +32.92 84 1 16 +1
30MAR27 1,120.00 P 0.00 0.00 0.00 282.65 +33.28 84 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 287.14 +31.67 83 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 291.58 +29.98 82 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 301.57 +33.76 83 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 307.21 +33.12 83 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 314.01 +33.60 83 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 320.87 +33.55 83 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 327.96 +34.05 84 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 335.02 +34.51 84 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 342.12 +35.01 84 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 349.12 +35.82 84 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 356.41 +36.10 84 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 363.55 +36.63 84 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 370.85 +37.33 84 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 378.17 +38.04 84 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 385.54 +38.80 84 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 393.03 +39.67 84 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 400.48 +40.51 84 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 408.00 +41.40 85 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 415.48 +42.24 85 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 423.07 +43.12 85 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 430.78 +43.50 85 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 438.42 +43.82 85 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 446.02 +44.09 85 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 453.68 +44.42 85 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 106.63 +14.16 82 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 110.90 +14.83 82 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 115.18 +15.56 82 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 119.46 +17.91 82 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 123.74 +15.44 82 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 128.02 +18.61 82 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 132.31 +16.08 82 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 136.61 +16.63 82 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 140.92 +16.70 82 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 145.68 +16.66 82 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 150.74 +17.38 82 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 155.79 +17.92 82 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 160.85 +18.77 82 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 165.91 +19.23 82 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 170.97 +19.60 82 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 176.04 +20.20 82 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 181.11 +20.06 82 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 186.18 +19.64 82 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 191.25 +19.93 82 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 196.34 +19.70 82 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 201.43 +19.98 82 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 206.56 +20.11 82 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 212.36 +20.42 82 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 218.20 +21.29 82 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 224.04 +21.28 82 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 229.88 +23.03 82 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 232.43 +19.31 81 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 247.39 +28.99 84 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 247.40 +23.48 82 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 254.28 +25.11 83 0 2 0
29JUN27 1,010.00 P 0.00 0.00 0.00 259.24 +24.54 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 265.36 +24.65 83 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 271.55 +24.83 83 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 277.80 +25.80 83 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 284.09 +25.60 83 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 290.43 +25.68 83 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 296.83 +26.07 83 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 303.28 +26.50 83 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 309.79 +26.99 83 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 314.35 +29.40 82 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 320.99 +30.59 82 0 0 0
29JUN27 1,120.00 P 306.60 306.60 306.60 324.73 +27.32 82 2 2 +2
29JUN27 1,130.00 P 0.00 0.00 0.00 333.77 +30.05 82 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 337.03 +26.94 81 0 181 0
29JUN27 1,150.00 P 0.00 0.00 0.00 346.85 +29.74 82 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 352.09 +28.51 82 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 358.79 +30.30 82 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 365.79 +29.53 82 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 372.85 +27.88 82 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 379.84 +28.09 82 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 387.17 +31.38 82 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 393.84 +28.53 82 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 400.10 +28.00 82 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 407.46 +28.58 82 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 414.57 +28.90 82 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 421.82 +29.36 82 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 430.54 +31.28 83 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 438.18 +32.13 83 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 443.82 +30.96 82 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 451.25 +31.59 83 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 458.71 +32.24 83 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 467.48 +34.18 83 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 475.02 +34.90 83 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 482.65 +35.69 83 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 490.60 +36.77 83 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 496.94 +35.73 83 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 228.06 +23.68 82 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 233.79 +24.20 82 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 239.58 +18.60 82 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 245.42 +20.18 81 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 251.28 +26.03 81 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 257.27 +19.87 81 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 263.29 +22.33 81 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 269.35 +28.38 81 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 275.47 +21.85 82 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 281.64 +22.32 82 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 287.87 +22.40 82 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 295.04 +23.42 82 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 301.33 +23.55 82 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 307.67 +23.73 82 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 314.06 +23.97 82 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 320.49 +24.23 82 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 326.96 +24.54 82 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 333.49 +25.01 82 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 340.06 +25.78 82 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 346.68 +26.59 82 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 353.54 +28.93 82 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 360.31 +29.34 82 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 367.13 +30.14 82 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 373.02 +29.18 82 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 380.23 +29.82 82 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 387.19 +30.29 82 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 394.17 +30.50 82 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 401.19 +30.88 82 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 408.25 +31.23 83 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 415.34 +30.68 83 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 422.48 +31.90 83 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 429.65 +31.47 83 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 436.87 +31.47 83 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 444.11 +31.79 83 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 451.40 +32.16 83 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 458.72 +32.56 83 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 466.07 +32.98 83 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 473.44 +33.42 83 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 480.86 +33.90 83 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 488.55 +34.65 84 0 0 0
TOTAL PUT 879 19,391 +589
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$ 34.620
18SEP26 25.00 C 0.00 0.00 0.00 9.63 - 107 0 0 -
18SEP26 25.50 C 0.00 0.00 0.00 9.13 - 100 0 0 -
18SEP26 26.00 C 0.00 0.00 0.00 8.63 -0.21 93 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 8.13 -0.28 86 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 7.63 -0.28 79 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 7.13 -0.21 73 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 6.63 -0.28 66 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 6.13 -0.30 60 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 5.63 -0.21 53 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 5.13 -0.22 47 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 4.64 -0.22 62 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 4.15 -0.23 61 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 3.66 -0.25 59 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 3.19 -0.26 60 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 2.70 -0.26 54 0 20 0
18SEP26 32.50 C 0.00 0.00 0.00 2.23 -0.29 50 0 0 0
18SEP26 33.00 C 2.08 2.08 2.00 1.84 -0.31 54 22 22 +22
18SEP26 33.50 C 0.00 0.00 0.00 1.49 -0.31 56 0 15 0
18SEP26 34.00 C 1.52 1.52 1.52 1.17 -0.32 56 10 53 -10
18SEP26 34.50 C 0.98 1.13 0.98 0.90 -0.31 57 2 77 0
18SEP26 35.00 C 0.73 0.98 0.70 0.68 -0.29 58 105 639 -40
18SEP26 35.50 C 0.70 0.70 0.45 0.49 -0.27 58 3 160 +1
18SEP26 36.00 C 0.38 0.54 0.29 0.35 -0.24 58 25 107 +5
18SEP26 36.50 C 0.38 0.40 0.23 0.24 -0.21 58 13 193 0
18SEP26 37.00 C 0.20 0.24 0.17 0.16 -0.18 58 101 226 -69
18SEP26 37.50 C 0.21 0.21 0.14 0.11 -0.14 59 7 214 -2
18SEP26 38.00 C 0.13 0.13 0.13 0.07 -0.12 59 1 63 +1
18SEP26 38.50 C 0.00 0.00 0.00 0.05 -0.09 61 0 509 0
18SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.07 61 0 34 0
18SEP26 39.50 C 0.00 0.00 0.00 0.02 -0.05 62 0 20 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 81 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
18SEP26 41.00 C 0.01 0.01 0.01 0.01 -0.01 70 10 12 +10
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 86 0 34 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 9.64 - 0 0 0 -
25SEP26 25.50 C 0.00 0.00 0.00 9.14 - 0 0 0 -
25SEP26 26.00 C 0.00 0.00 0.00 8.64 - 0 0 0 -
25SEP26 26.50 C 0.00 0.00 0.00 8.15 - 61 0 0 -
25SEP26 27.00 C 0.00 0.00 0.00 7.65 - 56 0 0 -
25SEP26 27.50 C 0.00 0.00 0.00 7.15 - 52 0 0 -
25SEP26 28.00 C 0.00 0.00 0.00 6.66 - 55 0 0 -
25SEP26 28.50 C 0.00 0.00 0.00 6.24 - 71 0 0 -
25SEP26 29.00 C 0.00 0.00 0.00 5.68 - 54 0 0 -
25SEP26 29.50 C 0.00 0.00 0.00 5.19 - 52 0 0 -
25SEP26 30.00 C 0.00 0.00 0.00 4.72 - 52 0 0 -
25SEP26 30.50 C 0.00 0.00 0.00 4.26 - 52 0 0 -
25SEP26 31.00 C 0.00 0.00 0.00 3.87 - 57 0 0 -
25SEP26 31.50 C 0.00 0.00 0.00 3.28 - 44 0 0 -
25SEP26 32.00 C 0.00 0.00 0.00 2.91 - 48 0 0 -
25SEP26 32.50 C 0.00 0.00 0.00 2.51 - 48 0 0 -
25SEP26 33.00 C 0.00 0.00 0.00 2.17 - 49 0 0 -
25SEP26 33.50 C 0.00 0.00 0.00 1.85 - 50 0 0 -
25SEP26 34.00 C 0.00 0.00 0.00 1.56 - 50 0 0 -
25SEP26 34.50 C 1.28 1.28 1.28 1.33 - 52 18 18 -
25SEP26 35.00 C 0.00 0.00 0.00 1.08 - 51 0 0 -
25SEP26 35.50 C 0.00 0.00 0.00 0.88 - 51 0 0 -
25SEP26 36.00 C 0.62 0.62 0.62 0.71 - 52 2 2 -
25SEP26 36.50 C 0.00 0.00 0.00 0.57 - 52 0 0 -
25SEP26 37.00 C 0.00 0.00 0.00 0.45 - 52 0 0 -
25SEP26 37.50 C 0.35 0.35 0.35 0.35 - 52 1 1 -
25SEP26 38.00 C 0.33 0.33 0.33 0.27 - 52 1 1 -
25SEP26 38.50 C 0.00 0.00 0.00 0.20 - 52 0 0 -
25SEP26 39.00 C 0.00 0.00 0.00 0.16 - 53 0 0 -
25SEP26 39.50 C 0.00 0.00 0.00 0.12 - 53 0 0 -
25SEP26 40.00 C 0.00 0.00 0.00 0.09 - 53 0 0 -
25SEP26 40.50 C 0.00 0.00 0.00 0.07 - 53 0 0 -
25SEP26 41.00 C 0.00 0.00 0.00 0.05 - 53 0 0 -
25SEP26 41.50 C 0.00 0.00 0.00 0.04 - 54 0 0 -
25SEP26 42.00 C 0.00 0.00 0.00 0.03 - 55 0 0 -
25SEP26 42.50 C 0.00 0.00 0.00 0.02 - 54 0 0 -
25SEP26 43.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
25SEP26 43.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 44.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 44.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 45.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 23.13 -0.21 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 22.63 -0.21 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 22.14 -0.20 175 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 21.64 -0.18 166 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 21.14 -0.18 158 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 20.64 -0.18 149 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 20.14 -0.20 140 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 19.64 -0.18 131 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 19.14 -0.18 121 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.64 -0.20 104 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.14 -0.18 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.64 -0.18 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.14 -0.18 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.64 -0.18 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.14 -0.19 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.64 -0.18 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.14 -0.18 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.64 -0.21 0 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 13.65 -0.18 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.65 -0.20 78 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.65 -0.18 67 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.65 -0.19 52 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 9.65 -0.21 0 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 8.65 -0.30 0 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 7.66 -0.31 49 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 6.70 -0.21 56 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 5.69 -0.22 46 0 321 0
29SEP26 30.00 C 4.56 4.56 4.56 4.75 -0.19 47 1 986 -1
29SEP26 31.00 C 0.00 0.00 0.00 3.87 -0.23 48 0 479 0
29SEP26 32.00 C 0.00 0.00 0.00 2.98 -0.29 45 0 552 0
29SEP26 33.00 C 0.00 0.00 0.00 2.22 -0.31 44 0 635 0
29SEP26 34.00 C 1.66 1.76 1.66 1.63 -0.30 45 61 745 +59
29SEP26 35.00 C 1.23 1.33 1.06 1.13 -0.23 45 252 1,506 +222
29SEP26 36.00 C 0.79 1.00 0.75 0.76 -0.20 46 176 1,300 +91
29SEP26 37.00 C 0.64 0.65 0.49 0.49 -0.19 46 78 1,409 +32
29SEP26 38.00 C 0.38 0.40 0.29 0.30 -0.15 46 113 894 -20
29SEP26 39.00 C 0.28 0.28 0.20 0.19 -0.10 47 86 428 -76
29SEP26 40.00 C 0.17 0.19 0.14 0.11 -0.07 47 134 1,123 +113
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.05 47 0 1,356 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 1,114 0
29SEP26 43.00 C 0.07 0.07 0.05 0.02 -0.02 48 8 1,238 -7
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 922 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,571 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,646 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 643 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,047 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 237 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 386 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 124 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 23.16 -0.20 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 22.66 -0.21 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 22.17 -0.23 99 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 21.67 -0.24 89 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 21.17 -0.24 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 20.67 -0.21 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 20.17 -0.31 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 19.68 -0.20 83 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 19.18 -0.20 76 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 18.68 -0.24 65 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 18.17 -0.24 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 17.69 -0.23 75 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 17.19 -0.27 70 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 16.69 -0.31 64 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.19 -0.24 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.69 -0.24 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.19 -0.23 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.69 -0.25 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.70 -0.25 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.70 -0.26 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.71 -0.14 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.75 -0.23 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.78 -0.16 50 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 8.82 -0.24 49 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 7.88 -0.16 48 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 6.81 -0.46 37 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 6.00 -0.27 43 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 5.32 -0.12 48 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 4.45 -0.27 45 0 129 0
29OCT26 32.00 C 0.00 0.00 0.00 3.64 -0.34 42 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 3.11 -0.22 45 0 821 0
29OCT26 34.00 C 0.00 0.00 0.00 2.57 -0.17 45 0 125 0
29OCT26 35.00 C 2.12 2.27 2.00 2.02 -0.32 44 39 271 +15
29OCT26 36.00 C 1.80 1.80 1.63 1.63 -0.30 44 4 417 +1
29OCT26 37.00 C 1.39 1.52 1.39 1.35 -0.24 45 4 600 +2
29OCT26 38.00 C 1.07 1.27 1.05 1.05 -0.22 45 39 241 +1
29OCT26 39.00 C 0.84 0.84 0.84 0.82 -0.18 45 1 237 +1
29OCT26 40.00 C 0.79 0.79 0.79 0.63 -0.16 45 2 243 +2
29OCT26 41.00 C 0.56 0.56 0.56 0.48 -0.13 45 2 543 +2
29OCT26 42.00 C 0.44 0.44 0.44 0.36 -0.11 45 2 97 0
29OCT26 43.00 C 0.00 0.00 0.00 0.27 -0.09 45 0 193 0
29OCT26 44.00 C 0.00 0.00 0.00 0.20 -0.07 45 0 133 0
29OCT26 45.00 C 0.00 0.00 0.00 0.14 -0.07 45 0 140 0
29OCT26 46.00 C 0.00 0.00 0.00 0.10 -0.06 45 0 213 0
29OCT26 47.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 669 0
29OCT26 50.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 1,031 0
29OCT26 52.50 C 0.00 0.00 0.00 0.02 0.00 49 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29OCT26 60.00 C 0.02 0.02 0.02 0.01 0.00 57 22 55 +22
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 23.19 -0.28 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 22.69 -0.25 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 22.20 -0.28 78 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 21.70 -0.25 65 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 21.20 -0.25 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 20.71 -0.28 71 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 20.21 -0.27 62 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 19.71 -0.29 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 19.21 -0.25 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 18.72 -0.26 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 18.22 -0.29 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 17.72 -0.26 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 17.23 -0.29 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 16.73 -0.27 39 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 16.19 -0.31 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 15.69 -0.32 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 15.19 -0.36 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 14.69 -0.34 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.70 -0.36 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.70 -0.39 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.71 -0.42 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.76 -0.42 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.82 -0.42 37 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.92 -0.43 41 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.03 -0.44 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.20 -0.42 43 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.50 -0.31 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.80 -0.18 47 0 0 0
27NOV26 31.00 C 5.00 5.00 5.00 5.11 -0.16 47 15 15 +15
27NOV26 32.00 C 0.00 0.00 0.00 4.34 -0.30 45 0 31 0
27NOV26 33.00 C 3.91 4.00 3.91 3.81 -0.24 46 13 19 +4
27NOV26 34.00 C 3.47 3.47 3.47 3.29 -0.28 46 15 40 0
27NOV26 35.00 C 0.00 0.00 0.00 2.83 -0.20 46 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 2.43 -0.20 47 0 150 0
27NOV26 37.00 C 2.11 2.11 2.11 2.06 -0.16 47 3 62 +3
27NOV26 38.00 C 1.78 1.78 1.78 1.75 -0.19 47 2 109 -2
27NOV26 39.00 C 1.58 1.58 1.50 1.48 -0.16 47 9 68 +5
27NOV26 40.00 C 1.30 1.30 1.21 1.22 -0.16 47 17 79 +7
27NOV26 41.00 C 0.00 0.00 0.00 1.07 -0.09 48 0 631 0
27NOV26 42.00 C 0.00 0.00 0.00 0.90 -0.06 48 0 49 0
27NOV26 43.00 C 0.00 0.00 0.00 0.74 -0.06 48 0 42 0
27NOV26 44.00 C 0.00 0.00 0.00 0.61 -0.05 48 0 45 0
27NOV26 45.00 C 0.59 0.59 0.59 0.50 -0.05 48 32 83 0
27NOV26 46.00 C 0.49 0.49 0.49 0.41 -0.04 48 34 66 +34
27NOV26 47.00 C 0.00 0.00 0.00 0.33 -0.04 48 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.27 -0.03 48 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.22 -0.02 48 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.18 -0.02 48 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 151 0
27NOV26 55.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 0.00 49 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 23.30 -0.18 100 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 22.79 -0.20 93 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 22.31 -0.19 93 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 21.80 -0.22 87 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 21.32 -0.21 87 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 20.82 -0.20 83 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 20.32 -0.24 79 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 19.84 -0.20 79 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 19.34 -0.20 75 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 18.84 -0.21 72 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 18.36 -0.20 71 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.87 -0.20 70 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.36 -0.22 65 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.89 -0.19 66 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 16.41 -0.20 65 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.85 -0.26 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.34 -0.31 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.85 -0.32 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.89 -0.32 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.95 -0.31 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.01 -0.31 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.03 -0.37 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.20 -0.31 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.34 -0.30 47 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 8.51 -0.31 47 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 7.72 -0.29 47 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 6.97 -0.29 47 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 6.29 -0.38 47 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 5.57 -0.25 46 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 5.00 -0.21 46 0 618 0
30DEC26 33.00 C 0.00 0.00 0.00 4.46 -0.22 47 0 208 0
30DEC26 34.00 C 3.88 4.01 3.88 3.95 -0.21 47 42 553 +15
30DEC26 35.00 C 3.50 3.70 3.47 3.51 -0.15 47 58 575 -17
30DEC26 36.00 C 3.08 3.18 3.08 3.18 -0.06 48 19 1,377 0
30DEC26 37.00 C 0.00 0.00 0.00 2.72 -0.15 47 0 492 0
30DEC26 38.00 C 2.34 2.34 2.34 2.40 -0.13 47 3 463 0
30DEC26 39.00 C 0.00 0.00 0.00 2.10 -0.13 47 0 327 0
30DEC26 40.00 C 1.79 1.79 1.79 1.79 -0.17 47 4 508 +2
30DEC26 41.00 C 0.00 0.00 0.00 1.62 -0.09 48 0 166 0
30DEC26 42.00 C 0.00 0.00 0.00 1.42 -0.06 48 0 890 0
30DEC26 43.00 C 0.00 0.00 0.00 1.23 -0.05 48 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 1.06 -0.05 48 0 483 0
30DEC26 45.00 C 0.00 0.00 0.00 0.91 -0.05 48 0 1,080 0
30DEC26 46.00 C 0.85 0.86 0.85 0.79 -0.03 48 200 546 +193
30DEC26 47.00 C 0.75 0.79 0.75 0.67 -0.04 48 21 580 +12
30DEC26 48.00 C 0.00 0.00 0.00 0.58 -0.03 48 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 0.49 -0.03 48 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 0.42 -0.02 48 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.28 -0.02 48 0 175 0
30DEC26 55.00 C 0.26 0.26 0.26 0.19 -0.01 48 5 201 +5
30DEC26 57.50 C 0.00 0.00 0.00 0.13 0.00 48 0 394 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 0.00 48 0 558 0
30DEC26 65.00 C 0.10 0.10 0.10 0.04 0.00 48 5 46 +5
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 23.30 -0.22 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 22.79 -0.25 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 22.31 -0.22 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 21.80 -0.24 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 21.32 -0.24 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 20.82 -0.28 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 20.32 -0.31 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 19.84 -0.28 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 19.34 -0.30 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.86 -0.32 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 18.52 -0.26 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 18.01 -0.31 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 17.53 -0.31 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 17.06 -0.31 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 16.55 -0.35 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 16.17 -0.26 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.65 -0.33 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.17 -0.35 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.25 -0.37 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.44 -0.29 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.52 -0.54 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.76 -0.30 49 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 10.96 -0.29 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.18 -0.29 48 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 9.48 -0.25 48 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 8.75 -0.26 47 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 8.16 -0.18 48 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 7.38 -0.33 46 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 6.88 -0.22 47 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 6.27 -0.24 47 0 305 0
30MAR27 33.00 C 0.00 0.00 0.00 5.76 -0.23 47 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 5.29 -0.22 47 0 266 0
30MAR27 35.00 C 0.00 0.00 0.00 4.64 -0.42 45 0 110 0
30MAR27 36.00 C 0.00 0.00 0.00 4.50 -0.07 47 0 1,532 0
30MAR27 37.00 C 4.12 4.18 4.10 4.04 -0.25 47 3 90 -2
30MAR27 38.00 C 3.73 3.80 3.68 3.68 -0.26 47 3 78 +2
30MAR27 39.00 C 0.00 0.00 0.00 3.40 -0.22 47 0 82 0
30MAR27 40.00 C 0.00 0.00 0.00 3.09 -0.21 47 0 871 0
30MAR27 41.00 C 0.00 0.00 0.00 2.81 -0.20 47 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 2.55 -0.19 47 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 2.31 -0.18 47 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 2.09 -0.18 47 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 1.89 -0.17 47 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 1.71 -0.16 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.55 -0.15 47 0 174 0
30MAR27 48.00 C 1.70 1.70 1.70 1.40 -0.14 47 1 43 0
30MAR27 49.00 C 0.00 0.00 0.00 1.26 -0.14 47 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 1.14 -0.13 47 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.88 -0.11 46 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 -0.09 46 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.52 -0.08 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.40 -0.07 46 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.31 -0.06 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.24 -0.04 46 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 -0.04 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 23.44 -0.21 64 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 22.97 -0.20 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 22.50 -0.19 64 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 22.01 -0.21 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 21.53 -0.21 60 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 21.07 -0.20 60 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 20.56 -0.23 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 20.11 -0.21 57 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 19.66 -0.31 57 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 19.19 -0.28 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 18.73 -0.28 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 18.27 -0.34 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.80 -0.27 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 17.23 -0.32 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 16.90 -0.18 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.47 -0.18 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 16.02 -0.34 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.58 -0.18 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.74 -0.24 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.78 -0.30 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.11 -0.32 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.34 -0.10 50 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 11.58 -0.26 49 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 10.85 -0.34 49 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.15 -0.31 48 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 9.56 -0.22 49 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 9.00 -0.17 49 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 8.39 -0.19 49 0 35 0
29JUN27 31.00 C 0.00 0.00 0.00 7.75 -0.27 48 0 94 0
29JUN27 32.00 C 0.00 0.00 0.00 7.27 -0.20 48 0 33 0
29JUN27 33.00 C 0.00 0.00 0.00 6.84 -0.15 49 0 118 0
29JUN27 34.00 C 0.00 0.00 0.00 6.39 -0.15 49 0 110 0
29JUN27 35.00 C 0.00 0.00 0.00 5.73 -0.47 47 0 71 0
29JUN27 36.00 C 5.84 5.84 5.48 5.48 -0.24 48 32 118 +25
29JUN27 37.00 C 0.00 0.00 0.00 5.18 -0.06 49 0 81 0
29JUN27 38.00 C 0.00 0.00 0.00 4.84 -0.18 49 0 36 0
29JUN27 39.00 C 0.00 0.00 0.00 4.51 -0.17 49 0 51 0
29JUN27 40.00 C 4.33 4.33 4.33 4.17 -0.16 48 1 96 +1
29JUN27 41.00 C 0.00 0.00 0.00 3.89 -0.15 49 0 172 0
29JUN27 42.00 C 0.00 0.00 0.00 3.62 -0.15 48 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 3.25 -0.26 47 0 101 0
29JUN27 44.00 C 0.00 0.00 0.00 3.01 -0.21 48 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 2.89 -0.11 48 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 2.66 -0.15 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.48 -0.14 48 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.30 -0.12 48 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 2.15 -0.11 48 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 1.99 -0.12 48 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 1.64 -0.10 48 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.37 -0.09 48 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.13 -0.07 48 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.94 -0.07 48 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.77 -0.06 48 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 0.65 -0.05 48 0 60 0
29JUN27 67.50 C 0.00 0.00 0.00 0.53 -0.05 48 0 22 0
29JUN27 70.00 C 0.00 0.00 0.00 0.45 -0.04 48 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.37 -0.04 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.31 -0.03 48 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 0.00 48 0 3 0
29SEP27 12.50 C 0.00 0.00 0.00 22.50 - 58 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 22.01 -0.21 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 21.55 -0.19 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 21.07 -0.20 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 20.66 -0.29 57 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 20.19 -0.29 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 19.73 -0.29 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 19.26 -0.27 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 18.87 -0.21 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 18.42 -0.20 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 17.98 -0.21 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 17.49 -0.26 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 17.11 -0.22 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 16.67 -0.22 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 16.21 -0.25 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 15.85 -0.21 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 15.04 -0.21 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 14.27 -0.22 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 13.31 -0.44 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 12.74 -0.25 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.10 -0.18 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.40 -0.20 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.75 -0.23 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.16 -0.28 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.59 -0.29 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.06 -0.19 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.50 -0.31 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.02 -0.23 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.58 -0.22 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.16 -0.21 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.77 -0.20 48 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 6.39 -0.21 48 0 110 0
29SEP27 37.00 C 0.00 0.00 0.00 6.04 -0.18 49 0 25 0
29SEP27 38.00 C 5.85 5.97 5.85 5.71 -0.18 49 54 170 +54
29SEP27 39.00 C 0.00 0.00 0.00 5.39 -0.19 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.10 -0.18 49 0 32 0
29SEP27 41.00 C 0.00 0.00 0.00 4.83 -0.18 49 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 4.57 -0.18 49 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 4.36 -0.14 49 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 4.12 -0.14 49 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.86 -0.15 49 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 3.63 -0.14 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.44 -0.13 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.26 -0.12 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.07 -0.12 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.88 -0.12 49 0 8 0
29SEP27 52.50 C 0.00 0.00 0.00 2.50 -0.10 49 0 7 0
29SEP27 55.00 C 0.00 0.00 0.00 2.15 -0.11 49 0 12 0
29SEP27 57.50 C 0.00 0.00 0.00 1.87 -0.08 49 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 1.62 -0.03 49 0 11 0
29SEP27 62.50 C 0.00 0.00 0.00 1.39 -0.03 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.22 -0.07 49 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 1.05 -0.07 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.92 -0.05 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.80 -0.03 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.69 -0.03 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.60 -0.04 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.53 -0.04 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.46 -0.04 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.40 -0.03 49 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 2 0
TOTAL CALL 1,936 61,709 +738
18SEP26 25.00 P 0.00 0.00 0.00 0.01 - 129 0 0 -
18SEP26 25.50 P 0.00 0.00 0.00 0.01 - 122 0 0 -
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
18SEP26 30.00 P 0.02 0.02 0.02 0.01 -0.02 62 1 1 +1
18SEP26 30.50 P 0.03 0.03 0.03 0.02 -0.03 62 10 22 +10
18SEP26 31.00 P 0.04 0.05 0.04 0.04 -0.04 62 9 9 +9
18SEP26 31.50 P 0.07 0.07 0.07 0.06 -0.06 60 1 34 0
18SEP26 32.00 P 0.17 0.17 0.11 0.11 -0.07 61 4 25 +4
18SEP26 32.50 P 0.24 0.24 0.24 0.17 -0.10 59 3 9 +3
18SEP26 33.00 P 0.40 0.40 0.34 0.28 -0.10 60 4 88 +1
18SEP26 33.50 P 0.53 0.53 0.53 0.42 -0.11 61 4 59 +4
18SEP26 34.00 P 0.71 0.71 0.49 0.60 -0.11 61 50 138 +47
18SEP26 34.50 P 0.98 1.00 0.78 0.82 -0.11 61 36 105 +19
18SEP26 35.00 P 1.26 1.29 0.90 1.10 -0.10 62 67 194 -4
18SEP26 35.50 P 1.32 1.51 1.32 1.42 -0.06 62 19 93 -5
18SEP26 36.00 P 1.53 1.53 1.53 1.78 +0.06 63 1 69 0
18SEP26 36.50 P 2.00 2.04 2.00 2.16 +0.06 63 10 91 +6
18SEP26 37.00 P 2.49 2.49 2.44 2.59 +0.10 65 3 139 -2
18SEP26 37.50 P 0.00 0.00 0.00 3.07 +0.16 71 0 125 0
18SEP26 38.00 P 3.32 3.32 3.32 3.44 +0.08 59 2 70 -2
18SEP26 38.50 P 3.78 3.78 3.78 3.91 +0.11 58 1 29 0
18SEP26 39.00 P 0.00 0.00 0.00 4.40 +0.14 60 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 4.89 +0.16 60 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 5.38 +0.17 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 5.88 +0.18 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 6.38 +0.19 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 7.07 +0.36 127 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 7.57 +0.37 133 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 8.07 +0.30 139 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 8.57 +0.30 144 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 9.07 +0.39 150 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 9.57 +0.39 155 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 10.07 +0.39 161 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 10.57 +0.39 166 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 11.07 +0.32 171 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 11.57 +0.39 177 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 12.00 +0.32 166 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 12.57 +0.39 187 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 13.07 +0.39 192 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
25SEP26 25.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
25SEP26 26.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
25SEP26 26.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 27.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 27.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
25SEP26 28.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 28.50 P 0.00 0.00 0.00 0.02 - 54 0 0 -
25SEP26 29.00 P 0.05 0.05 0.05 0.03 - 53 1 1 -
25SEP26 29.50 P 0.00 0.00 0.00 0.05 - 53 0 0 -
25SEP26 30.00 P 0.10 0.10 0.10 0.08 - 53 1 1 -
25SEP26 30.50 P 0.00 0.00 0.00 0.12 - 53 0 0 -
25SEP26 31.00 P 0.15 0.15 0.15 0.17 - 53 9 9 -
25SEP26 31.50 P 0.22 0.22 0.22 0.24 - 53 1 1 -
25SEP26 32.00 P 0.29 0.29 0.29 0.33 - 53 4 4 -
25SEP26 32.50 P 0.00 0.00 0.00 0.43 - 52 0 0 -
25SEP26 33.00 P 0.00 0.00 0.00 0.58 - 52 0 0 -
25SEP26 33.50 P 0.00 0.00 0.00 0.78 - 53 0 0 -
25SEP26 34.00 P 0.00 0.00 0.00 0.93 - 51 0 0 -
25SEP26 34.50 P 1.05 1.05 1.05 1.20 - 53 3 3 -
25SEP26 35.00 P 0.00 0.00 0.00 1.47 - 53 0 0 -
25SEP26 35.50 P 0.00 0.00 0.00 1.71 - 50 0 0 -
25SEP26 36.00 P 0.00 0.00 0.00 2.14 - 55 0 0 -
25SEP26 36.50 P 0.00 0.00 0.00 2.43 - 52 0 0 -
25SEP26 37.00 P 0.00 0.00 0.00 2.83 - 53 0 0 -
25SEP26 37.50 P 0.00 0.00 0.00 3.25 - 55 0 0 -
25SEP26 38.00 P 0.00 0.00 0.00 3.67 - 55 0 0 -
25SEP26 38.50 P 0.00 0.00 0.00 4.19 - 61 0 0 -
25SEP26 39.00 P 0.00 0.00 0.00 4.51 - 52 0 0 -
25SEP26 39.50 P 0.00 0.00 0.00 4.97 - 52 0 0 -
25SEP26 40.00 P 0.00 0.00 0.00 5.44 - 52 0 0 -
25SEP26 40.50 P 0.00 0.00 0.00 5.92 - 52 0 0 -
25SEP26 41.00 P 0.00 0.00 0.00 6.58 - 74 0 0 -
25SEP26 41.50 P 0.00 0.00 0.00 7.07 - 77 0 0 -
25SEP26 42.00 P 0.00 0.00 0.00 7.57 - 81 0 0 -
25SEP26 42.50 P 0.00 0.00 0.00 8.07 - 85 0 0 -
25SEP26 43.00 P 0.00 0.00 0.00 8.57 - 89 0 0 -
25SEP26 43.50 P 0.00 0.00 0.00 9.07 - 92 0 0 -
25SEP26 44.00 P 0.00 0.00 0.00 9.57 - 95 0 0 -
25SEP26 44.50 P 0.00 0.00 0.00 10.07 - 99 0 0 -
25SEP26 45.00 P 0.00 0.00 0.00 10.57 - 102 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 857 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 402 0
29SEP26 27.00 P 0.01 0.03 0.01 0.01 0.00 52 130 2,274 +110
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 1,080 0
29SEP26 29.00 P 0.07 0.07 0.05 0.04 -0.02 48 119 2,805 0
29SEP26 30.00 P 0.12 0.12 0.11 0.09 -0.03 47 401 3,402 +399
29SEP26 31.00 P 0.19 0.21 0.19 0.19 -0.04 47 82 3,584 +47
29SEP26 32.00 P 0.45 0.45 0.34 0.37 -0.04 47 82 4,582 +22
29SEP26 33.00 P 0.78 0.78 0.60 0.65 -0.04 48 37 3,319 +2
29SEP26 34.00 P 1.20 1.20 0.88 1.03 -0.04 48 910 3,984 -737
29SEP26 35.00 P 1.67 1.67 1.40 1.55 0.00 48 1,157 1,804 -952
29SEP26 36.00 P 0.00 0.00 0.00 2.18 +0.01 49 10 2,597 -10
29SEP26 37.00 P 2.96 2.96 2.96 2.93 +0.13 50 15 2,313 -15
29SEP26 38.00 P 0.00 0.00 0.00 3.67 -0.01 48 0 832 0
29SEP26 39.00 P 0.00 0.00 0.00 4.67 +0.21 56 0 289 0
29SEP26 40.00 P 0.00 0.00 0.00 5.44 +0.03 45 0 414 0
29SEP26 41.00 P 0.00 0.00 0.00 6.58 +0.39 64 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 7.61 +0.36 73 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 8.59 +0.32 78 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 9.57 +0.37 82 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.57 +0.39 88 0 45 -15
29SEP26 46.00 P 0.00 0.00 0.00 11.57 +0.39 93 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.59 +0.41 101 0 90 -30
29SEP26 48.00 P 0.00 0.00 0.00 13.42 +0.24 83 0 0 -20
29SEP26 49.00 P 0.00 0.00 0.00 14.52 +0.34 103 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.51 +0.33 106 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.04 +0.36 121 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.41 +0.23 108 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.95 +0.27 127 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.40 +0.22 121 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.02 +0.34 157 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.52 +0.34 165 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.02 +0.34 173 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.54 +0.36 183 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.90 +0.22 156 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.56 +0.38 201 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.04 +0.36 204 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.52 +0.34 208 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.04 +0.36 217 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.56 +0.38 226 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.06 +0.38 232 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.51 +0.33 229 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.06 +0.38 244 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.57 +0.39 251 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.06 +0.38 255 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 295 0
29OCT26 26.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 487 0
29OCT26 27.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 231 0
29OCT26 28.00 P 0.00 0.00 0.00 0.21 -0.03 45 0 431 0
29OCT26 29.00 P 0.35 0.35 0.35 0.33 -0.05 45 1 301 0
29OCT26 30.00 P 0.59 0.59 0.59 0.51 -0.05 45 1 2,292 +1
29OCT26 31.00 P 0.73 0.76 0.73 0.75 -0.04 45 43 502 +20
29OCT26 32.00 P 1.15 1.15 1.00 1.06 -0.02 46 19 541 0
29OCT26 33.00 P 1.44 1.44 1.30 1.43 -0.04 46 54 939 +54
29OCT26 34.00 P 1.98 1.99 1.98 1.89 +0.06 46 20 398 0
29OCT26 35.00 P 0.00 0.00 0.00 2.42 +0.04 46 0 749 0
29OCT26 36.00 P 2.85 2.85 2.85 3.02 +0.07 47 15 539 0
29OCT26 37.00 P 0.00 0.00 0.00 3.69 +0.01 47 0 547 0
29OCT26 38.00 P 0.00 0.00 0.00 4.42 +0.02 48 0 332 0
29OCT26 39.00 P 0.00 0.00 0.00 5.22 +0.19 49 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 6.06 +0.23 50 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 6.94 +0.26 51 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 7.81 +0.25 52 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 8.77 +0.10 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.71 +0.39 56 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 10.57 +0.23 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.57 +0.27 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.59 +0.30 61 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.56 +0.29 62 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.52 +0.27 63 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.51 +0.30 65 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.04 +0.33 74 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.41 +0.13 68 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.03 +0.35 85 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.40 +0.22 77 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.02 +0.31 96 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.52 +0.31 101 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.05 +0.37 108 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.55 +0.37 113 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 37.90 +0.22 99 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 40.56 +0.38 123 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.05 +0.37 126 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 45.54 +0.32 129 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.04 +0.36 132 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 50.56 +0.32 138 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.06 +0.38 141 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 55.52 +0.34 141 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.06 +0.38 148 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 60.57 +0.39 152 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.06 +0.30 154 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 48 0 25 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 0.00 48 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 0.00 48 0 40 0
27NOV26 24.00 P 0.00 0.00 0.00 0.11 0.00 48 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.18 +0.01 48 0 37 0
27NOV26 26.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 60 0
27NOV26 27.00 P 0.00 0.00 0.00 0.40 +0.02 48 0 178 0
27NOV26 28.00 P 0.00 0.00 0.00 0.56 +0.02 48 0 286 0
27NOV26 29.00 P 0.00 0.00 0.00 0.77 +0.02 48 0 223 0
27NOV26 30.00 P 0.00 0.00 0.00 1.02 +0.02 48 0 294 0
27NOV26 31.00 P 0.00 0.00 0.00 1.33 +0.03 48 0 531 0
27NOV26 32.00 P 1.64 1.67 1.59 1.67 +0.03 47 53 690 +51
27NOV26 33.00 P 2.05 2.05 2.05 2.09 +0.09 48 37 184 +37
27NOV26 34.00 P 2.42 2.42 2.42 2.57 +0.05 48 12 398 +2
27NOV26 35.00 P 2.99 2.99 2.99 3.10 +0.09 48 15 1,023 +15
27NOV26 36.00 P 3.50 3.64 3.50 3.69 +0.12 48 17 251 +17
27NOV26 37.00 P 4.07 4.07 4.07 4.42 +0.22 49 15 1,235 +15
27NOV26 38.00 P 4.84 4.84 4.84 5.01 +0.10 48 2 225 +2
27NOV26 39.00 P 0.00 0.00 0.00 5.76 +0.23 49 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 6.48 +0.17 48 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 7.25 +0.05 48 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 8.07 +0.07 48 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 8.98 +0.15 49 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 9.81 +0.08 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.89 +0.30 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.80 +0.27 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.71 +0.24 54 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 13.68 +0.27 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.64 +0.33 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.61 +0.34 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.06 +0.32 61 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.53 +0.25 65 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.04 +0.36 70 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.40 +0.22 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 28.02 +0.31 78 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.54 +0.33 83 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.05 +0.37 87 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.55 +0.37 91 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.04 +0.36 94 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 40.56 +0.38 99 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.05 +0.37 102 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 45.54 +0.32 104 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.04 +0.36 108 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 50.56 +0.32 112 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.06 +0.38 115 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 55.54 +0.36 116 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.06 +0.33 120 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 60.57 +0.39 124 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.06 +0.30 126 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 0.00 48 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 0.00 48 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.25 +0.01 48 0 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 +0.02 48 0 1,662 0
30DEC26 26.00 P 0.51 0.51 0.51 0.51 +0.02 48 1 745 0
30DEC26 27.00 P 0.00 0.00 0.00 0.69 +0.03 48 0 960 0
30DEC26 28.00 P 0.00 0.00 0.00 0.90 +0.02 48 0 646 0
30DEC26 29.00 P 1.18 1.18 1.18 1.14 0.00 47 1 968 0
30DEC26 30.00 P 1.32 1.40 1.32 1.43 +0.04 47 4 4,923 +4
30DEC26 31.00 P 1.75 1.75 1.75 1.76 +0.05 47 33 1,414 0
30DEC26 32.00 P 2.09 2.09 2.05 2.16 +0.07 47 35 2,330 +33
30DEC26 33.00 P 2.53 2.53 2.53 2.60 +0.08 47 32 1,192 +9
30DEC26 34.00 P 3.00 3.02 2.99 3.09 +0.12 47 41 975 +32
30DEC26 35.00 P 3.65 3.67 3.43 3.63 +0.08 47 694 2,118 +94
30DEC26 36.00 P 4.08 4.08 4.08 4.26 +0.18 48 15 1,150 0
30DEC26 37.00 P 0.00 0.00 0.00 4.88 +0.16 48 0 1,405 0
30DEC26 38.00 P 5.28 5.28 5.28 5.62 +0.23 49 15 2,207 0
30DEC26 39.00 P 0.00 0.00 0.00 6.26 +0.21 48 0 676 0
30DEC26 40.00 P 0.00 0.00 0.00 7.01 +0.16 49 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 7.91 +0.18 51 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 8.52 +0.11 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.34 +0.16 48 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 10.21 +0.14 49 0 302 0
30DEC26 45.00 P 10.95 10.95 10.95 11.06 +0.11 49 1 407 +1
30DEC26 46.00 P 0.00 0.00 0.00 11.96 +0.15 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.84 +0.13 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.81 +0.25 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.77 +0.25 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.68 +0.28 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.11 +0.32 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.53 +0.25 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.04 +0.30 60 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.40 +0.22 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.02 +0.31 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.54 +0.30 72 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.05 +0.37 76 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.55 +0.37 79 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.07 +0.39 83 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.56 +0.38 85 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.05 +0.37 88 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.54 +0.32 90 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.04 +0.36 93 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.56 +0.32 96 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.06 +0.38 99 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.57 +0.39 102 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.06 +0.33 103 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.57 +0.39 106 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.06 +0.30 108 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 -0.02 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
30MAR27 22.00 P 0.44 0.44 0.44 0.38 -0.02 47 120 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 -0.03 46 0 171 0
30MAR27 24.00 P 0.00 0.00 0.00 0.67 -0.03 47 0 479 0
30MAR27 25.00 P 0.00 0.00 0.00 0.86 -0.03 47 0 157 0
30MAR27 26.00 P 0.00 0.00 0.00 1.08 -0.04 47 0 564 0
30MAR27 27.00 P 0.00 0.00 0.00 1.35 -0.04 47 0 778 0
30MAR27 28.00 P 1.60 1.60 1.60 1.64 -0.02 47 1 715 0
30MAR27 29.00 P 0.00 0.00 0.00 1.99 +0.02 47 0 562 0
30MAR27 30.00 P 0.00 0.00 0.00 2.35 +0.02 47 0 1,270 0
30MAR27 31.00 P 0.00 0.00 0.00 2.78 +0.05 47 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 3.22 +0.07 47 0 187 0
30MAR27 33.00 P 0.00 0.00 0.00 3.71 +0.09 47 0 457 0
30MAR27 34.00 P 0.00 0.00 0.00 4.21 +0.08 47 0 323 0
30MAR27 35.00 P 0.00 0.00 0.00 4.76 +0.13 47 0 1,324 0
30MAR27 36.00 P 5.14 5.14 5.14 5.35 +0.14 47 110 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.00 +0.13 48 0 153 0
30MAR27 38.00 P 6.61 6.61 6.61 6.68 +0.17 48 34 310 0
30MAR27 39.00 P 0.00 0.00 0.00 7.36 +0.17 48 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 8.06 +0.13 48 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 8.82 +0.18 49 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 9.55 +0.15 49 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 10.26 +0.09 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.17 +0.22 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 11.85 +0.07 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.66 +0.06 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.48 +0.08 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.47 +0.23 50 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 15.28 +0.18 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.11 +0.13 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.41 +0.16 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.74 +0.15 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.10 +0.24 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.54 +0.25 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.02 +0.31 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.54 +0.30 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.05 +0.37 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.55 +0.37 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.07 +0.39 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.56 +0.38 68 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.05 +0.37 70 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.55 +0.33 72 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.04 +0.36 74 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.56 +0.32 76 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.06 +0.28 79 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.57 +0.39 81 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.06 +0.33 82 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.57 +0.39 84 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.06 +0.30 86 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.28 -0.01 48 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.33 0.00 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.38 -0.01 48 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.45 0.00 48 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.51 -0.01 48 0 169 0
29JUN27 21.00 P 0.00 0.00 0.00 0.67 -0.01 48 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.84 +0.03 48 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 1.06 0.00 48 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 1.30 +0.01 48 0 3,808 0
29JUN27 25.00 P 0.00 0.00 0.00 1.58 +0.04 48 0 433 0
29JUN27 26.00 P 0.00 0.00 0.00 1.86 +0.04 48 0 199 0
29JUN27 27.00 P 2.09 2.09 2.09 2.23 +0.09 48 17 281 +17
29JUN27 28.00 P 0.00 0.00 0.00 2.54 +0.05 48 0 169 0
29JUN27 29.00 P 2.89 2.89 2.89 2.93 +0.10 48 1 114 -1
29JUN27 30.00 P 3.30 3.30 3.30 3.30 +0.06 47 5 55 +5
29JUN27 31.00 P 0.00 0.00 0.00 3.80 +0.10 48 0 166 0
29JUN27 32.00 P 0.00 0.00 0.00 4.28 +0.11 48 0 153 0
29JUN27 33.00 P 0.00 0.00 0.00 4.76 +0.08 47 0 84 0
29JUN27 34.00 P 5.32 5.32 5.32 5.32 +0.11 48 17 88 +17
29JUN27 35.00 P 0.00 0.00 0.00 5.87 -0.01 47 0 442 0
29JUN27 36.00 P 0.00 0.00 0.00 6.46 +0.11 47 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.11 +0.13 48 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 7.76 +0.13 48 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 8.24 -0.04 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.88 -0.10 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.76 +0.05 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.49 +0.06 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.24 +0.07 48 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.00 +0.06 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.78 +0.05 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.60 +0.09 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.41 +0.09 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.22 +0.08 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.05 +0.08 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.89 +0.09 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.04 +0.25 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.32 +0.32 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.60 +0.36 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.82 +0.21 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.11 +0.24 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.54 +0.30 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.05 +0.31 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.55 +0.37 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.07 +0.39 57 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.56 +0.38 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.05 +0.37 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.55 +0.33 62 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.05 +0.37 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.56 +0.32 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.06 +0.28 68 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 55.57 +0.39 70 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.06 +0.33 72 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 60.57 +0.39 74 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.06 +0.30 75 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 - 49 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.29 0.00 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.34 0.00 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.39 0.00 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.46 0.00 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.52 -0.01 49 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 0.59 0.00 49 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 0.67 -0.01 49 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.76 -0.01 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.86 0.00 49 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 1.06 +0.02 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.30 +0.02 49 0 31 0
29SEP27 23.00 P 0.00 0.00 0.00 1.55 +0.02 49 0 115 0
29SEP27 24.00 P 0.00 0.00 0.00 1.83 +0.04 49 0 6 0
29SEP27 25.00 P 0.00 0.00 0.00 2.08 +0.01 48 0 51 0
29SEP27 26.00 P 0.00 0.00 0.00 2.40 +0.01 48 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.85 +0.09 49 0 14 0
29SEP27 28.00 P 3.18 3.18 3.18 3.26 +0.06 49 1 3 +1
29SEP27 29.00 P 0.00 0.00 0.00 3.68 +0.07 49 0 9 0
29SEP27 30.00 P 0.00 0.00 0.00 4.13 +0.07 49 0 14 0
29SEP27 31.00 P 0.00 0.00 0.00 4.61 +0.08 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.11 +0.08 48 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 5.64 +0.09 49 0 36 0
29SEP27 34.00 P 0.00 0.00 0.00 6.19 +0.08 49 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 6.76 +0.08 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.36 +0.08 48 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.04 +0.14 49 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 8.69 +0.18 49 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.32 +0.11 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.84 -0.04 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.62 +0.04 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.43 +0.12 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.12 +0.07 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.86 +0.15 49 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.69 +0.23 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.46 +0.23 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.28 +0.26 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.10 +0.27 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 16.77 +0.14 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.58 +0.22 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 19.67 +0.15 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 21.81 +0.24 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 24.04 +0.27 50 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 26.28 +0.30 50 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 28.54 +0.28 50 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 30.83 +0.26 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 33.16 +0.19 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 35.55 +0.20 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 38.07 +0.32 51 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 40.56 +0.34 53 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 43.05 +0.37 55 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 45.55 +0.33 57 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 48.05 +0.37 58 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 50.56 +0.32 60 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 53.06 +0.28 62 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 55.57 +0.39 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 58.06 +0.33 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 60.57 +0.39 67 0 0 0
TOTAL PUT 4,669 102,581 -682
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$ 36.880
18SEP26 25.00 C 0.00 0.00 0.00 11.89 +1.58 125 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 11.39 +1.58 118 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 10.89 +1.57 111 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 10.39 +1.57 104 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 9.89 +1.57 98 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 9.39 +1.57 91 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 8.89 +1.57 84 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 8.39 +1.57 78 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 7.89 +1.57 71 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 7.39 +1.57 63 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 6.89 +1.57 54 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 6.39 +1.57 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 5.89 +1.56 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 5.40 +1.56 66 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 4.90 +1.55 60 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 4.41 +1.53 60 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 3.93 +1.50 61 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 3.46 +1.45 61 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 3.00 +1.38 61 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 2.57 +1.30 61 0 15 0
18SEP26 35.00 C 0.00 0.00 0.00 2.14 +1.16 59 0 0 0
18SEP26 35.50 C 1.10 1.10 1.10 1.77 +1.06 60 5 1 -4
18SEP26 36.00 C 0.44 0.44 0.44 1.43 +0.89 60 14 14 +14
18SEP26 36.50 C 0.00 0.00 0.00 1.13 +0.75 60 0 0 0
18SEP26 37.00 C 0.37 0.67 0.37 0.88 +0.62 60 73 73 +73
18SEP26 37.50 C 0.49 0.54 0.49 0.69 +0.52 62 30 30 +30
18SEP26 38.00 C 0.40 0.45 0.37 0.52 +0.41 62 128 105 +5
18SEP26 38.50 C 0.34 0.34 0.32 0.38 +0.31 62 30 30 +30
18SEP26 39.00 C 0.00 0.00 0.00 0.27 +0.23 62 0 0 0
18SEP26 39.50 C 0.33 0.34 0.25 0.19 +0.16 62 41 41 +41
18SEP26 40.00 C 0.30 0.30 0.26 0.13 +0.11 62 45 45 +45
18SEP26 40.50 C 0.23 0.23 0.23 0.09 +0.08 62 15 15 +15
18SEP26 41.00 C 0.00 0.00 0.00 0.06 +0.05 63 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.04 +0.03 63 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 11.40 - 0 0 0 -
25SEP26 26.00 C 0.00 0.00 0.00 10.90 - 0 0 0 -
25SEP26 26.50 C 0.00 0.00 0.00 10.40 - 0 0 0 -
25SEP26 27.00 C 0.00 0.00 0.00 9.90 - 0 0 0 -
25SEP26 27.50 C 0.00 0.00 0.00 9.41 - 64 0 0 -
25SEP26 28.00 C 0.00 0.00 0.00 8.91 - 60 0 0 -
25SEP26 28.50 C 0.00 0.00 0.00 8.41 - 56 0 0 -
25SEP26 29.00 C 0.00 0.00 0.00 7.91 - 52 0 0 -
25SEP26 29.50 C 0.00 0.00 0.00 7.41 - 48 0 0 -
25SEP26 30.00 C 0.00 0.00 0.00 6.92 - 52 0 0 -
25SEP26 30.50 C 0.00 0.00 0.00 6.42 - 48 0 0 -
25SEP26 31.00 C 0.00 0.00 0.00 5.93 - 49 0 0 -
25SEP26 31.50 C 0.00 0.00 0.00 5.45 - 50 0 0 -
25SEP26 32.00 C 0.00 0.00 0.00 4.97 - 49 0 0 -
25SEP26 32.50 C 0.00 0.00 0.00 4.51 - 50 0 0 -
25SEP26 33.00 C 0.00 0.00 0.00 4.05 - 49 0 0 -
25SEP26 33.50 C 0.00 0.00 0.00 3.62 - 50 0 0 -
25SEP26 34.00 C 0.00 0.00 0.00 3.20 - 50 0 0 -
25SEP26 34.50 C 0.00 0.00 0.00 2.80 - 50 0 0 -
25SEP26 35.00 C 0.00 0.00 0.00 2.43 - 50 0 0 -
25SEP26 35.50 C 0.00 0.00 0.00 2.09 - 50 0 0 -
25SEP26 36.00 C 0.00 0.00 0.00 1.77 - 50 0 0 -
25SEP26 36.50 C 0.00 0.00 0.00 1.48 - 49 0 0 -
25SEP26 37.00 C 0.37 0.37 0.37 1.24 - 50 15 15 -
25SEP26 37.50 C 0.29 0.29 0.29 1.04 - 50 15 15 -
25SEP26 38.00 C 0.00 0.00 0.00 0.85 - 51 0 0 -
25SEP26 38.50 C 0.00 0.00 0.00 0.68 - 50 0 0 -
25SEP26 39.00 C 0.00 0.00 0.00 0.55 - 51 0 0 -
25SEP26 39.50 C 0.00 0.00 0.00 0.43 - 50 0 0 -
25SEP26 40.00 C 0.00 0.00 0.00 0.34 - 51 0 0 -
25SEP26 40.50 C 0.00 0.00 0.00 0.26 - 50 0 0 -
25SEP26 41.00 C 0.00 0.00 0.00 0.20 - 51 0 0 -
25SEP26 41.50 C 0.18 0.18 0.18 0.15 - 50 15 15 -
25SEP26 42.00 C 0.00 0.00 0.00 0.11 - 50 0 0 -
25SEP26 42.50 C 0.13 0.13 0.13 0.08 - 50 15 15 -
25SEP26 43.00 C 0.12 0.12 0.12 0.06 - 50 15 15 -
25SEP26 43.50 C 0.00 0.00 0.00 0.05 - 52 0 0 -
25SEP26 44.00 C 0.00 0.00 0.00 0.03 - 50 0 0 -
25SEP26 44.50 C 0.00 0.00 0.00 0.02 - 50 0 0 -
25SEP26 45.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 45.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 10.91 +1.57 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.91 +1.57 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.92 +1.57 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.92 +1.56 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.92 +1.54 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.97 +1.53 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.03 +1.49 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.14 +1.41 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.32 +1.30 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.59 +1.16 49 0 285 0
29SEP26 36.00 C 0.00 0.00 0.00 1.95 +0.98 48 0 210 0
29SEP26 37.00 C 0.51 1.53 0.51 1.43 +0.79 49 145 192 +100
29SEP26 38.00 C 0.33 1.02 0.33 1.00 +0.61 48 70 105 0
29SEP26 39.00 C 0.57 0.76 0.57 0.71 +0.48 49 88 58 +43
29SEP26 40.00 C 0.38 0.66 0.38 0.47 +0.34 49 164 149 +110
29SEP26 41.00 C 0.38 0.56 0.38 0.30 +0.23 49 210 210 +150
29SEP26 42.00 C 0.21 0.21 0.21 0.18 +0.14 49 15 275 +15
29SEP26 43.00 C 0.00 0.00 0.00 0.11 +0.09 49 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 305 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.01 +1.56 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.04 +1.59 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.08 +1.67 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.15 +1.56 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.26 +1.46 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.40 +1.40 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.59 +1.34 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.83 +1.26 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.14 +1.22 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.50 +1.09 47 0 0 0
29OCT26 36.00 C 1.77 1.77 1.77 2.94 +0.94 47 60 75 +45
29OCT26 37.00 C 0.00 0.00 0.00 2.45 +0.83 47 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 2.06 +0.78 48 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.68 +0.68 48 0 1 0
29OCT26 40.00 C 0.72 0.72 0.72 1.34 +0.56 47 45 45 +30
29OCT26 41.00 C 0.00 0.00 0.00 1.08 +0.49 47 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.86 +0.41 47 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.67 +0.33 47 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.52 +0.27 47 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.40 +0.22 47 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.31 +0.17 47 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.24 +0.14 47 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.18 +0.11 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.13 +0.08 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.10 +0.06 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 +0.03 47 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 165 0
27NOV26 26.00 C 0.00 0.00 0.00 11.18 +1.48 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.27 +1.52 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.37 +1.47 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.59 +1.56 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.84 +1.50 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.95 +1.27 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.29 +1.28 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.62 +1.35 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.99 +1.18 50 0 0 0
27NOV26 35.00 C 4.40 4.40 4.40 4.40 +1.10 50 5 15 0
27NOV26 36.00 C 2.69 2.69 2.69 3.86 +1.00 50 15 30 +15
27NOV26 37.00 C 0.00 0.00 0.00 3.38 +0.85 50 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 2.96 +0.81 50 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 2.58 +0.72 50 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 2.26 +0.69 51 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.97 +0.64 51 0 93 0
27NOV26 42.00 C 0.00 0.00 0.00 1.70 +0.59 51 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.46 +0.53 51 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.25 +0.50 51 0 15 0
27NOV26 45.00 C 0.71 0.71 0.71 1.06 +0.43 51 100 115 +100
27NOV26 46.00 C 0.00 0.00 0.00 0.89 +0.36 51 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.76 +0.32 51 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.64 +0.28 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.54 +0.24 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.45 +0.21 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.29 +0.14 51 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.18 +0.09 50 0 135 0
30DEC26 26.00 C 0.00 0.00 0.00 11.49 +1.47 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.64 +1.59 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.81 +1.56 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.03 +1.61 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.27 +1.49 50 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 7.75 +1.66 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.95 +1.29 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.44 +1.51 53 0 0 0
30DEC26 34.00 C 4.30 4.30 4.30 5.78 +1.24 52 15 15 +15
30DEC26 35.00 C 3.83 4.40 3.83 5.11 +1.05 50 58 73 +58
30DEC26 36.00 C 4.08 4.70 4.08 4.62 +0.99 51 46 44 -4
30DEC26 37.00 C 4.23 4.23 4.12 4.12 +0.89 50 30 30 0
30DEC26 38.00 C 3.70 3.70 3.70 3.70 +0.82 50 15 15 +11
30DEC26 39.00 C 0.00 0.00 0.00 3.34 +0.79 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.98 +0.71 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.68 +0.68 51 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.40 +0.65 51 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.13 +0.60 51 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.81 +0.55 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.67 +0.54 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.44 +0.46 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.29 +0.41 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.14 +0.38 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.00 +0.34 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.88 +0.31 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.63 +0.23 51 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.45 +0.18 51 0 108 0
30MAR27 26.00 C 0.00 0.00 0.00 12.41 +1.43 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.68 +1.42 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.95 +1.37 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.25 +1.32 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.63 +1.45 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.01 +1.43 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.35 +1.34 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.86 +1.38 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.25 +1.12 52 0 10 0
30MAR27 35.00 C 0.00 0.00 0.00 6.86 +1.13 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.34 +1.03 52 0 90 0
30MAR27 37.00 C 0.00 0.00 0.00 5.97 +1.05 53 0 1,015 0
30MAR27 38.00 C 0.00 0.00 0.00 5.52 +0.96 53 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 5.09 +0.87 52 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 4.76 +0.86 53 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 4.38 +0.77 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 4.07 +0.73 53 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.78 +0.70 53 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 3.53 +0.86 53 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 3.28 +0.81 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.95 +0.69 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.76 +0.64 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.59 +0.62 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.39 +0.57 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.25 +0.55 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.87 +0.49 53 0 335 0
30MAR27 55.00 C 1.24 1.24 1.24 1.54 +0.43 53 15 230 +15
29JUN27 26.00 C 0.00 0.00 0.00 13.25 +1.43 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.57 +1.40 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.92 +1.38 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.29 +1.35 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.70 +1.32 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.12 +1.29 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.58 +1.15 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.06 +1.12 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.63 +1.15 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.16 +1.12 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.70 +1.08 53 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 7.27 +1.04 53 0 1,350 0
29JUN27 38.00 C 0.00 0.00 0.00 6.89 +1.03 53 0 100 0
29JUN27 39.00 C 0.00 0.00 0.00 6.51 +0.99 53 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 6.15 +0.96 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.82 +0.93 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.51 +0.91 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.21 +0.88 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.89 +0.82 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.64 +0.82 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.39 +0.87 54 0 0 0
29JUN27 47.00 C 4.20 4.20 4.20 4.14 +0.82 54 27 77 +27
29JUN27 48.00 C 0.00 0.00 0.00 3.91 +0.85 54 0 0 0
29JUN27 49.00 C 4.04 4.04 4.04 3.60 +0.73 53 27 27 +27
29JUN27 50.00 C 0.00 0.00 0.00 3.39 +0.69 53 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.93 +0.63 53 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.61 +0.59 54 0 265 0
29SEP27 26.00 C 0.00 0.00 0.00 14.03 +1.38 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 13.40 +1.35 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.80 +1.34 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.21 +1.30 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.66 +1.28 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.12 +1.25 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.61 +1.23 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.12 +1.05 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.65 +1.04 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.32 +1.12 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.89 +1.09 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.44 +1.02 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.05 +1.07 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.68 +1.04 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.32 +1.00 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.99 +0.97 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.67 +0.86 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.37 +0.86 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.08 +0.83 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.80 +0.96 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.53 +0.93 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.16 +0.79 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.94 +0.78 53 0 0 0
TOTAL CALL 1,606 11,244 +1,006
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.03 -0.04 65 0 15 0
18SEP26 33.00 P 0.00 0.00 0.00 0.04 -0.08 62 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.07 -0.13 62 0 0 0
18SEP26 34.00 P 0.40 0.40 0.40 0.12 -0.20 62 15 30 +15
18SEP26 34.50 P 0.52 0.52 0.44 0.18 -0.29 61 44 74 +44
18SEP26 35.00 P 0.66 0.66 0.66 0.28 -0.39 62 32 47 +32
18SEP26 35.50 P 0.38 0.38 0.21 0.40 -0.53 62 60 170 +30
18SEP26 36.00 P 0.56 0.56 0.32 0.57 -0.66 62 55 40 +25
18SEP26 36.50 P 0.49 0.49 0.43 0.77 -0.81 62 75 75 0
18SEP26 37.00 P 0.63 0.63 0.63 1.02 -0.91 62 15 15 0
18SEP26 37.50 P 1.00 1.17 1.00 1.32 -1.03 63 222 104 +89
18SEP26 38.00 P 0.00 0.00 0.00 1.67 -1.12 65 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 2.04 -1.21 66 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 2.37 -1.35 61 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 2.79 -1.42 61 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 3.23 -1.47 60 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 3.69 -1.51 61 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 4.16 -1.54 60 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 4.64 -1.56 59 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 5.13 -1.57 59 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 5.63 -1.57 64 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 6.12 -1.58 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 6.62 -1.58 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 7.12 -1.58 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 7.62 -1.58 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 8.12 -1.58 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 8.62 -1.58 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 9.12 -1.58 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 9.62 -1.58 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 10.12 -1.58 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 10.62 -1.58 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 11.12 -1.58 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
25SEP26 26.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
25SEP26 26.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
25SEP26 27.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
25SEP26 27.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
25SEP26 28.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 28.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 29.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 29.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
25SEP26 30.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
25SEP26 30.50 P 0.00 0.00 0.00 0.02 - 52 0 0 -
25SEP26 31.00 P 0.00 0.00 0.00 0.03 - 51 0 0 -
25SEP26 31.50 P 0.00 0.00 0.00 0.05 - 52 0 0 -
25SEP26 32.00 P 0.00 0.00 0.00 0.07 - 51 0 0 -
25SEP26 32.50 P 0.00 0.00 0.00 0.10 - 50 0 0 -
25SEP26 33.00 P 0.00 0.00 0.00 0.15 - 50 0 0 -
25SEP26 33.50 P 0.00 0.00 0.00 0.21 - 50 0 0 -
25SEP26 34.00 P 0.00 0.00 0.00 0.30 - 50 0 0 -
25SEP26 34.50 P 0.00 0.00 0.00 0.41 - 51 0 0 -
25SEP26 35.00 P 0.00 0.00 0.00 0.54 - 51 0 0 -
25SEP26 35.50 P 0.00 0.00 0.00 0.68 - 50 0 0 -
25SEP26 36.00 P 0.00 0.00 0.00 0.88 - 50 0 0 -
25SEP26 36.50 P 0.00 0.00 0.00 1.09 - 50 0 0 -
25SEP26 37.00 P 0.00 0.00 0.00 1.34 - 50 0 0 -
25SEP26 37.50 P 0.00 0.00 0.00 1.64 - 51 0 0 -
25SEP26 38.00 P 0.00 0.00 0.00 1.92 - 50 0 0 -
25SEP26 38.50 P 0.00 0.00 0.00 2.26 - 50 0 0 -
25SEP26 39.00 P 0.00 0.00 0.00 2.62 - 50 0 0 -
25SEP26 39.50 P 0.00 0.00 0.00 3.01 - 50 0 0 -
25SEP26 40.00 P 0.00 0.00 0.00 3.42 - 50 0 0 -
25SEP26 40.50 P 0.00 0.00 0.00 3.84 - 50 0 0 -
25SEP26 41.00 P 0.00 0.00 0.00 4.28 - 50 0 0 -
25SEP26 41.50 P 0.00 0.00 0.00 4.74 - 50 0 0 -
25SEP26 42.00 P 0.00 0.00 0.00 5.20 - 50 0 0 -
25SEP26 42.50 P 0.00 0.00 0.00 5.67 - 49 0 0 -
25SEP26 43.00 P 0.00 0.00 0.00 6.16 - 51 0 0 -
25SEP26 43.50 P 0.00 0.00 0.00 6.70 - 60 0 0 -
25SEP26 44.00 P 0.00 0.00 0.00 7.16 - 57 0 0 -
25SEP26 44.50 P 0.00 0.00 0.00 7.65 - 58 0 0 -
25SEP26 45.00 P 0.00 0.00 0.00 8.26 - 77 0 0 -
25SEP26 45.50 P 0.00 0.00 0.00 8.62 - 0 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.04 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.08 49 0 15 0
29SEP26 33.00 P 0.44 0.44 0.44 0.23 -0.16 49 100 491 0
29SEP26 34.00 P 0.54 0.54 0.54 0.41 -0.26 49 2 154 +2
29SEP26 35.00 P 0.52 0.54 0.48 0.69 -0.39 49 205 287 +77
29SEP26 36.00 P 0.81 1.04 0.81 1.04 -0.59 49 162 147 -48
29SEP26 37.00 P 2.20 2.20 2.20 1.50 -0.78 48 10 202 0
29SEP26 38.00 P 0.00 0.00 0.00 2.13 -0.91 50 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 2.77 -1.11 49 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 3.53 -1.26 48 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.37 -1.36 48 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 5.26 -1.57 48 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 6.19 -1.62 48 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.21 -1.49 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.26 -1.44 66 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.19 -1.51 64 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.12 -1.58 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.12 -1.58 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.12 -1.58 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.12 -1.58 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.62 -1.58 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.12 -1.58 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.10 -0.05 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.17 -0.08 47 0 0 0
29OCT26 30.00 P 0.42 0.42 0.42 0.27 -0.10 47 100 100 +100
29OCT26 31.00 P 0.00 0.00 0.00 0.42 -0.17 47 0 94 0
29OCT26 32.00 P 0.00 0.00 0.00 0.61 -0.22 47 0 0 0
29OCT26 33.00 P 0.65 0.65 0.65 0.86 -0.29 47 48 108 +33
29OCT26 34.00 P 0.00 0.00 0.00 1.16 -0.38 47 0 15 0
29OCT26 35.00 P 1.48 1.48 1.48 1.53 -0.50 47 15 62 +15
29OCT26 36.00 P 0.00 0.00 0.00 1.91 -0.67 46 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 2.42 -0.74 46 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 3.03 -0.79 47 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 3.70 -0.85 48 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.31 -1.01 47 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 5.04 -1.11 47 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 5.82 -1.36 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.81 -1.34 51 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 7.61 -1.31 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.56 -1.44 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.42 -1.39 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.40 -1.42 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.34 -1.36 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.16 -1.54 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.14 -1.56 46 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.62 -1.58 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.12 -1.58 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.19 -0.05 51 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.28 -0.07 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.39 -0.11 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.55 -0.15 51 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.75 -0.17 51 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 0.98 -0.21 51 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.23 -0.29 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.51 -0.39 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.87 -0.47 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.29 -0.56 50 0 0 0
27NOV26 36.00 P 3.48 3.48 3.48 2.77 -0.63 50 15 45 +15
27NOV26 37.00 P 0.00 0.00 0.00 3.30 -0.65 50 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 3.90 -0.85 50 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 4.61 -0.84 52 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.03 -1.16 49 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 5.84 -1.14 50 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 6.54 -1.17 50 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 7.41 -1.17 52 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.05 -1.37 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.12 -1.01 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.00 -1.21 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.84 -1.27 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.67 -1.35 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.57 -1.40 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.48 -1.43 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.74 -1.48 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.28 -1.42 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.40 -0.10 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.54 -0.12 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.71 -0.16 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.92 -0.19 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.14 -0.25 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.40 -0.29 50 0 0 0
30DEC26 32.00 P 2.17 2.17 2.17 1.71 -0.35 50 9 9 +9
30DEC26 33.00 P 2.62 2.62 1.88 2.08 -0.40 50 50 79 +42
30DEC26 34.00 P 2.15 2.15 2.15 2.46 -0.48 50 7 22 +7
30DEC26 35.00 P 0.00 0.00 0.00 2.90 -0.55 50 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 3.39 -0.62 50 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 3.93 -0.66 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.56 -0.78 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.27 -0.77 52 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 5.79 -0.98 51 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.29 -1.24 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.07 -1.25 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.82 -1.30 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.54 -1.44 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.42 -1.41 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.18 -1.54 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.98 -1.61 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.09 -1.33 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.83 -1.50 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.81 -1.43 53 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.95 -1.39 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.30 -1.45 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.13 -0.16 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.36 -0.19 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.63 -0.22 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.92 -0.27 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.23 -0.31 52 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.58 -0.35 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.97 -0.40 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.39 -0.45 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.84 -0.49 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.33 -0.53 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.85 -0.57 52 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.42 -0.44 52 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.97 -0.48 52 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.48 -0.81 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.18 -0.89 52 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 7.94 -0.84 52 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 8.38 -1.15 50 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.23 -1.06 52 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 9.98 -1.08 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.73 -1.13 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.59 -1.07 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.38 -1.12 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.18 -0.90 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.00 -0.93 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.82 -0.97 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.84 -1.14 53 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 19.14 -1.09 54 0 0 0
29JUN27 26.00 P 2.03 2.03 1.89 1.83 -0.10 54 120 165 +120
29JUN27 27.00 P 0.00 0.00 0.00 2.08 -0.16 53 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.40 -0.19 53 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 2.71 -0.32 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.13 -0.23 53 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.53 -0.33 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.96 -0.36 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.42 -0.33 53 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 4.90 -0.37 52 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.41 -0.41 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.95 -0.40 52 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.51 -0.44 53 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.09 -0.48 52 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 7.77 -0.37 53 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 8.38 -0.60 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.02 -0.64 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.70 -0.64 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.39 -0.67 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.07 -0.74 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.79 -0.77 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.62 -0.70 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.29 -0.81 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.05 -0.86 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.81 -0.91 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.61 -0.92 53 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.65 -0.99 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.75 -1.06 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.38 -0.20 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.72 -0.24 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.11 -0.14 53 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.38 -0.33 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.85 -0.28 53 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.28 -0.33 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.73 -0.37 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.21 -0.40 53 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.71 -0.44 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.23 -0.42 52 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.78 -0.45 52 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.34 -0.51 52 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.93 -0.55 52 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.47 -0.68 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.11 -0.70 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.80 -0.78 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.55 -0.72 53 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.04 -0.92 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.99 -0.68 53 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.68 -0.75 53 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.39 -0.79 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.15 -0.79 53 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.90 -0.81 53 0 0 0
TOTAL PUT 1,361 9,547 +607
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$ 21.240
18SEP26 15.75 C 0.00 0.00 0.00 5.50 -0.06 115 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 5.25 -0.06 109 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 5.00 -0.06 104 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 4.75 -0.06 98 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 4.50 -0.06 93 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 4.25 -0.06 87 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 4.00 -0.06 82 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 3.75 -0.06 77 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 3.50 -0.06 71 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 3.25 -0.07 66 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 3.00 -0.07 61 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 2.75 -0.08 56 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 2.51 -0.08 62 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 2.26 -0.09 56 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 2.03 -0.09 60 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 1.79 -0.11 57 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 1.57 -0.12 59 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 1.36 -0.13 59 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.96 -0.12 57 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.63 -0.15 56 0 20 0
18SEP26 21.50 C 0.54 0.54 0.50 0.40 -0.14 57 8 4 +4
18SEP26 22.00 C 0.27 0.36 0.27 0.25 -0.10 60 28 79 +28
18SEP26 22.50 C 0.00 0.00 0.00 0.13 -0.09 59 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.06 60 0 15 0
18SEP26 23.50 C 0.00 0.00 0.00 0.03 -0.05 59 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.03 63 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 100 0
18SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 5.50 - 0 0 0 -
25SEP26 16.00 C 0.00 0.00 0.00 5.26 - 67 0 0 -
25SEP26 16.25 C 0.00 0.00 0.00 5.01 - 63 0 0 -
25SEP26 16.50 C 0.00 0.00 0.00 4.76 - 60 0 0 -
25SEP26 16.75 C 0.00 0.00 0.00 4.51 - 56 0 0 -
25SEP26 17.00 C 0.00 0.00 0.00 4.26 - 53 0 0 -
25SEP26 17.25 C 0.00 0.00 0.00 4.09 - 81 0 0 -
25SEP26 17.50 C 0.00 0.00 0.00 3.86 - 81 0 0 -
25SEP26 17.75 C 0.00 0.00 0.00 3.52 - 51 0 0 -
25SEP26 18.00 C 0.00 0.00 0.00 3.28 - 52 0 0 -
25SEP26 18.25 C 0.00 0.00 0.00 3.05 - 54 0 0 -
25SEP26 18.50 C 0.00 0.00 0.00 2.81 - 53 0 0 -
25SEP26 18.75 C 0.00 0.00 0.00 2.58 - 53 0 0 -
25SEP26 19.00 C 0.00 0.00 0.00 2.36 - 53 0 0 -
25SEP26 19.25 C 0.00 0.00 0.00 2.15 - 54 0 0 -
25SEP26 19.50 C 0.00 0.00 0.00 1.94 - 53 0 0 -
25SEP26 19.75 C 0.00 0.00 0.00 1.74 - 53 0 0 -
25SEP26 20.00 C 0.00 0.00 0.00 1.56 - 54 0 0 -
25SEP26 20.50 C 0.00 0.00 0.00 1.20 - 52 0 0 -
25SEP26 21.00 C 0.00 0.00 0.00 0.89 - 51 0 0 -
25SEP26 21.50 C 0.82 0.82 0.82 0.66 - 52 20 20 -
25SEP26 22.00 C 0.62 0.62 0.62 0.48 - 53 4 4 -
25SEP26 22.50 C 0.00 0.00 0.00 0.35 - 54 0 0 -
25SEP26 23.00 C 0.00 0.00 0.00 0.24 - 54 0 0 -
25SEP26 23.50 C 0.00 0.00 0.00 0.16 - 54 0 0 -
25SEP26 24.00 C 0.00 0.00 0.00 0.10 - 54 0 0 -
25SEP26 24.50 C 0.00 0.00 0.00 0.06 - 53 0 0 -
25SEP26 25.00 C 0.00 0.00 0.00 0.04 - 54 0 0 -
25SEP26 25.50 C 0.00 0.00 0.00 0.03 - 57 0 0 -
25SEP26 26.00 C 0.00 0.00 0.00 0.02 - 57 0 0 -
25SEP26 26.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 27.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
25SEP26 27.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
25SEP26 28.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 28.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
25SEP26 29.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
25SEP26 29.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
25SEP26 30.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
25SEP26 30.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
25SEP26 31.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
25SEP26 31.50 C 0.00 0.00 0.00 0.01 - 92 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 5.26 -0.07 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.77 -0.04 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.39 +0.08 81 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.86 0.00 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.32 -0.07 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.86 -0.08 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.43 -0.09 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.03 -0.09 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.66 -0.09 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.02 -0.10 51 0 0 0
29SEP26 22.00 C 0.56 0.56 0.56 0.59 -0.09 52 50 188 +50
29SEP26 23.00 C 0.00 0.00 0.00 0.32 -0.07 52 0 71 0
29SEP26 24.00 C 0.00 0.00 0.00 0.16 -0.05 53 0 102 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 76 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 57 0 26 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 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.53 +0.10 66 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.06 +0.06 63 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.60 +0.03 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.16 +0.01 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.67 -0.08 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.29 -0.08 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.93 -0.08 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.60 -0.08 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.28 -0.09 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.70 -0.10 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.28 -0.09 52 0 0 0
29OCT26 23.00 C 0.94 0.94 0.94 0.96 -0.07 53 1 28 0
29OCT26 24.00 C 0.00 0.00 0.00 0.70 -0.06 54 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.49 -0.05 54 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.34 -0.04 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.23 -0.03 53 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.15 -0.03 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 11 0
29OCT26 31.00 C 0.11 0.11 0.11 0.05 -0.01 55 45 60 +45
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
27NOV26 16.00 C 0.00 0.00 0.00 5.67 -0.03 58 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.26 -0.04 58 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.85 0.00 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.48 0.00 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.11 0.00 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.77 +0.03 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.36 -0.08 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.05 -0.07 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.78 -0.01 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.22 -0.07 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.80 -0.09 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.46 -0.06 55 0 1 0
27NOV26 24.00 C 0.00 0.00 0.00 1.17 -0.07 55 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.92 -0.06 55 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.71 -0.05 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.55 -0.04 55 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.42 -0.04 55 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.32 -0.03 55 0 30 0
27NOV26 30.00 C 0.35 0.36 0.35 0.24 -0.03 54 300 330 +300
27NOV26 31.00 C 0.00 0.00 0.00 0.18 -0.03 54 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 -0.02 54 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 530 0
30DEC26 16.00 C 0.00 0.00 0.00 5.90 -0.07 57 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.54 -0.03 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.17 0.00 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.76 -0.05 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.45 +0.04 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.12 +0.02 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.80 +0.03 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.51 +0.02 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.17 -0.02 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.64 -0.07 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.27 -0.02 54 0 90 0
30DEC26 23.00 C 0.00 0.00 0.00 1.91 0.00 55 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.58 -0.04 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.30 -0.06 54 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 1.07 -0.05 54 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 0.87 -0.05 54 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.71 -0.04 54 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.57 -0.04 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.46 -0.04 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 -0.03 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 -0.03 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.02 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.47 -0.10 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.12 -0.09 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.78 -0.10 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.46 -0.05 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.15 -0.07 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.91 -0.01 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.63 0.00 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.37 0.00 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.11 -0.02 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.67 0.00 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.25 -0.01 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.88 +0.02 55 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 2.55 -0.02 55 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 2.25 -0.04 55 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 1.97 -0.07 55 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 1.73 -0.06 55 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 1.52 -0.06 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.33 -0.06 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.17 -0.05 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.99 -0.08 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.89 -0.05 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.78 -0.04 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.68 -0.04 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.60 -0.03 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.97 -0.01 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.59 -0.11 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.34 -0.02 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.05 +0.01 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.77 +0.01 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.49 -0.04 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.24 -0.03 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.99 -0.03 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.76 -0.02 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.32 -0.07 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.93 -0.04 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.58 -0.03 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.27 -0.04 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.95 -0.07 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.67 -0.06 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.42 -0.06 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.17 -0.06 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.97 -0.06 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.79 -0.05 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.60 -0.05 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.46 -0.05 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.32 -0.05 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 1.18 -0.05 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.08 -0.04 54 0 70 0
29SEP27 16.00 C 0.00 0.00 0.00 7.36 -0.09 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.06 -0.09 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.78 -0.09 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.52 -0.09 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.26 -0.09 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.01 -0.09 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.88 0.00 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.61 -0.07 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.39 -0.06 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.99 -0.06 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.56 -0.09 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.26 -0.01 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.93 -0.06 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.64 -0.06 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.34 -0.09 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.09 -0.08 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.85 -0.09 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.62 -0.08 55 0 15 0
29SEP27 30.00 C 2.42 2.42 2.42 2.42 0.00 55 15 47 +15
29SEP27 31.00 C 0.00 0.00 0.00 2.24 -0.01 55 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 2.06 -0.08 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.84 -0.12 54 0 0 0
TOTAL CALL 471 11,190 +442
18SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.03 60 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.03 -0.04 59 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.05 59 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.08 -0.05 60 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.06 60 0 40 0
18SEP26 20.50 P 0.21 0.28 0.21 0.23 -0.09 59 76 26 +26
18SEP26 21.00 P 0.38 0.40 0.38 0.42 -0.09 60 28 100 +28
18SEP26 21.50 P 0.00 0.00 0.00 0.68 -0.09 61 0 100 0
18SEP26 22.00 P 0.00 0.00 0.00 1.02 -0.07 62 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 1.38 -0.04 58 0 12 0
18SEP26 23.00 P 0.00 0.00 0.00 1.82 -0.01 59 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 2.28 +0.01 56 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 2.77 +0.04 60 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 3.26 +0.05 0 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 4.27 +0.03 84 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 4.76 +0.06 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 5.26 +0.06 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 5.76 +0.06 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 6.26 +0.06 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 6.76 +0.06 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 7.26 +0.06 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 7.76 +0.06 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 8.26 +0.06 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 8.76 +0.06 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 9.26 +0.06 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 9.76 +0.06 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 10.26 +0.06 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 10.76 +0.06 0 0 0 0
25SEP26 15.75 P 0.00 0.00 0.00 0.01 - 76 0 0 -
25SEP26 16.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
25SEP26 16.25 P 0.00 0.00 0.00 0.01 - 69 0 0 -
25SEP26 16.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 16.75 P 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 17.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 17.25 P 0.00 0.00 0.00 0.01 - 55 0 0 -
25SEP26 17.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
25SEP26 17.75 P 0.00 0.00 0.00 0.02 - 54 0 0 -
25SEP26 18.00 P 0.00 0.00 0.00 0.03 - 54 0 0 -
25SEP26 18.25 P 0.00 0.00 0.00 0.04 - 54 0 0 -
25SEP26 18.50 P 0.00 0.00 0.00 0.06 - 54 0 0 -
25SEP26 18.75 P 0.00 0.00 0.00 0.08 - 54 0 0 -
25SEP26 19.00 P 0.00 0.00 0.00 0.11 - 54 0 0 -
25SEP26 19.25 P 0.00 0.00 0.00 0.14 - 53 0 0 -
25SEP26 19.50 P 0.00 0.00 0.00 0.19 - 54 0 0 -
25SEP26 19.75 P 0.00 0.00 0.00 0.24 - 54 0 0 -
25SEP26 20.00 P 0.00 0.00 0.00 0.31 - 54 0 0 -
25SEP26 20.50 P 0.00 0.00 0.00 0.47 - 54 0 0 -
25SEP26 21.00 P 0.00 0.00 0.00 0.68 - 54 0 0 -
25SEP26 21.50 P 0.00 0.00 0.00 0.95 - 55 0 0 -
25SEP26 22.00 P 0.00 0.00 0.00 1.27 - 56 0 0 -
25SEP26 22.50 P 0.00 0.00 0.00 1.63 - 57 0 0 -
25SEP26 23.00 P 0.00 0.00 0.00 1.97 - 53 0 0 -
25SEP26 23.50 P 0.00 0.00 0.00 2.39 - 53 0 0 -
25SEP26 24.00 P 0.00 0.00 0.00 2.84 - 53 0 0 -
25SEP26 24.50 P 0.00 0.00 0.00 3.31 - 54 0 0 -
25SEP26 25.00 P 0.00 0.00 0.00 3.78 - 52 0 0 -
25SEP26 25.50 P 0.00 0.00 0.00 4.27 - 53 0 0 -
25SEP26 26.00 P 0.00 0.00 0.00 4.76 - 0 0 0 -
25SEP26 26.50 P 0.00 0.00 0.00 5.26 - 0 0 0 -
25SEP26 27.00 P 0.00 0.00 0.00 5.77 - 67 0 0 -
25SEP26 27.50 P 0.00 0.00 0.00 6.26 - 0 0 0 -
25SEP26 28.00 P 0.00 0.00 0.00 6.76 - 0 0 0 -
25SEP26 28.50 P 0.00 0.00 0.00 7.26 - 0 0 0 -
25SEP26 29.00 P 0.00 0.00 0.00 7.76 - 0 0 0 -
25SEP26 29.50 P 0.00 0.00 0.00 8.26 - 0 0 0 -
25SEP26 30.00 P 0.00 0.00 0.00 8.76 - 0 0 0 -
25SEP26 30.50 P 0.00 0.00 0.00 9.26 - 0 0 0 -
25SEP26 31.00 P 0.00 0.00 0.00 9.76 - 0 0 0 -
25SEP26 31.50 P 0.00 0.00 0.00 10.26 - 0 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.02 53 0 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.03 53 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 -0.03 54 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.81 -0.02 54 0 7 0
29SEP26 22.00 P 1.53 1.53 1.53 1.39 -0.01 55 50 52 +35
29SEP26 23.00 P 0.00 0.00 0.00 2.07 +0.01 53 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 2.90 +0.02 53 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 3.78 +0.01 46 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 4.79 -0.02 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.77 -0.01 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.76 0.00 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.77 -0.01 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.77 -0.04 80 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.76 -0.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.76 -0.05 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.76 -0.05 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.77 -0.04 104 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.77 -0.04 110 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.20 -0.02 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.28 -0.02 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.38 -0.02 54 0 7 0
29OCT26 18.50 P 0.00 0.00 0.00 0.50 -0.01 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.64 -0.01 54 0 4 0
29OCT26 19.50 P 0.00 0.00 0.00 0.81 -0.01 54 0 0 0
29OCT26 20.00 P 1.06 1.06 1.06 1.01 +0.01 54 1 47 +1
29OCT26 21.00 P 0.00 0.00 0.00 1.46 -0.01 54 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 1.99 -0.04 53 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.63 0.00 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.36 +0.01 53 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 4.18 -0.08 54 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 5.02 -0.06 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.91 -0.06 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.83 -0.07 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.77 -0.07 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.78 -0.03 54 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.76 -0.05 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.76 -0.05 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.76 -0.05 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.77 -0.04 67 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.77 -0.04 70 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
27NOV26 16.50 P 0.34 0.34 0.33 0.35 -0.02 54 120 122 +120
27NOV26 17.00 P 0.00 0.00 0.00 0.46 -0.01 55 0 150 0
27NOV26 17.50 P 0.00 0.00 0.00 0.57 -0.02 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.71 -0.01 55 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.86 0.00 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.03 -0.01 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.22 -0.01 55 0 0 0
27NOV26 20.00 P 1.40 1.40 1.39 1.42 -0.03 54 300 300 +290
27NOV26 21.00 P 0.00 0.00 0.00 1.92 -0.01 55 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 2.51 -0.02 56 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 3.15 0.00 56 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 3.78 -0.07 54 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 4.54 -0.09 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.35 -0.12 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.20 -0.07 55 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.08 0.00 55 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.98 -0.02 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.91 -0.02 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.86 -0.02 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.80 -0.04 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.78 -0.03 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.77 -0.04 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.77 -0.04 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.46 -0.01 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 -0.01 54 0 87 0
30DEC26 17.00 P 0.00 0.00 0.00 0.69 -0.01 54 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.84 0.00 54 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.98 -0.02 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.16 +0.01 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.34 -0.01 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.54 0.00 54 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.77 -0.01 54 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.27 -0.01 54 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 2.88 -0.03 55 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 3.50 0.00 55 0 15 0
30DEC26 24.00 P 4.10 4.10 4.10 4.12 -0.02 54 40 40 +40
30DEC26 25.00 P 0.00 0.00 0.00 4.85 -0.02 54 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 5.63 -0.09 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.45 -0.03 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.32 -0.01 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.19 0.00 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.06 -0.02 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.99 -0.02 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.89 -0.01 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.85 -0.04 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.81 0.00 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.79 -0.02 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.96 0.00 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.10 -0.01 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.25 -0.01 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.42 0.00 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.61 0.00 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.81 0.00 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.00 -0.02 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.22 -0.03 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.50 +0.01 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.02 -0.01 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.60 -0.06 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.19 -0.05 53 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 4.87 -0.05 53 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 5.57 -0.06 53 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 6.33 -0.05 54 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 7.10 -0.05 54 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 7.92 -0.03 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.73 -0.05 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.55 -0.10 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.49 -0.01 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.36 +0.05 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.26 0.00 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.17 0.00 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.09 +0.11 56 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.44 0.00 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.61 -0.02 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.76 -0.02 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.96 -0.02 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.17 -0.02 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.40 -0.02 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.65 +0.01 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.89 -0.01 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.15 -0.03 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.65 -0.04 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.24 -0.04 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.89 -0.02 54 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 5.55 -0.04 53 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 6.24 -0.05 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.02 0.00 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.77 -0.04 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.55 -0.05 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.35 -0.02 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.16 -0.02 55 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.99 -0.02 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.84 -0.05 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.70 -0.05 56 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.57 +0.15 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.46 +0.01 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.83 -0.02 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.02 -0.02 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.17 -0.03 53 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.41 +0.01 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.64 -0.02 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.87 0.00 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.13 +0.02 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.38 0.00 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.63 -0.03 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.20 -0.03 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.79 -0.01 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.43 -0.01 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.09 +0.03 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.80 0.00 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.53 -0.01 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.23 -0.01 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.98 -0.07 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.74 -0.08 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.53 -0.01 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.35 0.00 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.16 -0.01 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.99 0.00 54 0 0 0
TOTAL PUT 615 11,141 +540
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$ 3.200
29SEP26 2.30 C 0.00 0.00 0.00 0.92 +0.03 108 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.82 +0.03 96 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.72 +0.03 85 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 +0.03 74 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.52 +0.02 64 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.43 +0.01 61 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.34 +0.02 56 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.26 0.00 53 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.08 -0.01 46 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.05 -0.01 46 0 7 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 82 0 80 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 110 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 134 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 166 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 173 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 180 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 193 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 204 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 210 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 215 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 220 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 225 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 239 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 244 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 252 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 267 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 275 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 281 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 288 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 294 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 306 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 311 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 336 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 340 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.94 +0.02 73 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.84 +0.03 65 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.74 +0.02 58 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.65 +0.02 55 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.56 +0.01 52 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.46 0.00 44 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.40 0.00 49 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.33 0.00 47 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.27 0.00 47 0 55 0
29OCT26 3.20 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29OCT26 3.40 C 0.13 0.13 0.13 0.13 0.00 45 30 30 +30
29OCT26 3.50 C 0.00 0.00 0.00 0.10 0.00 45 0 17 0
29OCT26 3.60 C 0.08 0.08 0.08 0.08 0.00 46 30 15 0
29OCT26 3.70 C 0.06 0.06 0.06 0.06 0.00 46 15 15 +15
29OCT26 3.80 C 0.00 0.00 0.00 0.05 0.00 48 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 0.00 49 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 0.00 49 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 0.00 47 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.94 +0.01 54 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.84 0.00 48 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.75 0.00 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.67 0.00 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.59 0.00 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.52 0.00 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.45 0.00 47 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.27 0.00 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 +0.01 46 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.97 +0.01 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 +0.01 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 +0.02 52 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.72 +0.02 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 +0.01 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 +0.02 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 +0.01 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.43 0.00 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.37 -0.01 44 0 1 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 0.00 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 0.00 45 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 44 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 43 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 42 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 90 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.04 0.00 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 0.00 51 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.89 +0.01 51 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 0.00 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 0.00 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 +0.01 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 0.00 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 0.00 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 0.00 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 0.00 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 0.00 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 0.00 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 0.00 47 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 0.00 46 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 0.00 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 0.00 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 0.00 46 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 45 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 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 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 33 0
29JUN27 2.30 C 0.00 0.00 0.00 1.04 0.00 55 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 0.00 54 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.89 +0.01 54 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.81 0.00 52 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.75 0.00 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.69 +0.01 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.62 0.00 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 0.00 49 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 0.00 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 0.00 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.42 0.00 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 0.00 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 0.00 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 0.00 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 0.00 46 0 10 0
29JUN27 5.50 C 0.07 0.07 0.07 0.04 0.00 46 150 150 +150
29JUN27 5.75 C 0.06 0.06 0.06 0.03 0.00 46 150 317 +150
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 45 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.04 0.00 55 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.96 0.00 53 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.89 +0.01 53 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.81 0.00 51 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.75 0.00 51 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.69 +0.01 51 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.62 0.00 49 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.56 0.00 48 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.51 0.00 48 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.46 0.00 47 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.42 0.00 47 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.38 0.00 47 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.35 0.00 47 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.23 0.00 46 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.21 0.00 46 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.08 0.00 44 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP27 5.50 C 0.12 0.12 0.12 0.04 0.00 44 300 300 +300
TOTAL CALL 675 9,696 +645
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 3.00 P 0.07 0.07 0.07 0.05 -0.01 50 5 41 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 -0.01 49 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 -0.01 51 0 201 0
29SEP26 3.30 P 0.00 0.00 0.00 0.19 0.00 51 0 545 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 -0.01 48 0 170 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 -0.01 48 0 46 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 -0.01 43 0 146 0
29SEP26 3.70 P 0.00 0.00 0.00 0.51 -0.02 50 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.60 -0.03 0 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.70 -0.01 0 0 126 0
29SEP26 4.00 P 0.00 0.00 0.00 0.80 -0.01 0 0 68 -1,720
29SEP26 4.10 P 0.00 0.00 0.00 0.90 -0.02 0 0 35 0
29SEP26 4.20 P 0.00 0.00 0.00 1.00 -0.02 0 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 1.10 -0.02 0 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 -0.02 0 0 17 0
29SEP26 4.50 P 1.31 1.31 1.31 1.30 -0.02 0 2 15 0
29SEP26 4.60 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.30 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.55 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.80 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.05 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.55 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.80 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.05 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.30 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.55 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.80 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.05 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.30 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.55 -0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.80 -0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.30 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.80 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.30 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.80 -0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.30 -0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.80 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.30 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.80 -0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.30 -0.02 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.80 -0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.30 -0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.80 -0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.30 -0.02 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.80 -0.02 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.30 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.80 -0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.30 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.80 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.30 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.80 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.80 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.80 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.80 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.80 -0.02 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 0.00 48 0 80 0
29OCT26 2.90 P 0.09 0.09 0.09 0.08 -0.01 46 65 145 +65
29OCT26 3.00 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.20 -0.01 45 0 23 0
29OCT26 3.30 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.39 0.00 45 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.46 -0.01 44 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.54 -0.03 43 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.63 -0.01 44 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.71 -0.03 39 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.81 -0.01 43 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.10 -0.02 0 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.30 -0.02 0 0 25 0
29OCT26 4.60 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.05 -0.02 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.32 0.00 47 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.37 -0.02 45 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.43 -0.03 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.51 -0.02 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.59 -0.02 46 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 0.67 -0.02 46 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.83 -0.02 43 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 0.92 -0.02 43 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.02 -0.01 45 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.12 -0.01 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.31 -0.01 49 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.60 -0.02 0 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 20 0
27NOV26 5.25 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30DEC26 2.90 P 0.16 0.16 0.16 0.16 0.00 44 25 25 +25
30DEC26 3.00 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 0.00 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 0.00 45 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 -0.02 45 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.48 -0.01 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 -0.01 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 -0.01 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.70 -0.01 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.77 -0.03 42 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.86 -0.02 44 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.94 -0.03 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.03 -0.02 42 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 -0.01 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 -0.02 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.31 -0.02 42 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.51 -0.01 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.61 -0.01 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.71 -0.01 50 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.81 -0.01 52 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 2.06 -0.01 57 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.31 -0.01 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.56 -0.01 65 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.81 -0.01 69 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.81 -0.01 82 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.06 -0.01 85 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.31 -0.01 88 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.56 0.00 91 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.80 -0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.05 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.30 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.55 -0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.81 -0.01 104 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.05 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.30 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.55 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.81 -0.01 113 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.30 -0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.80 -0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.30 -0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.81 -0.01 128 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.30 -0.02 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.80 -0.02 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.30 -0.02 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.80 -0.02 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.30 -0.02 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.80 -0.02 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.30 -0.02 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.80 -0.02 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.30 -0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.80 -0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.30 -0.02 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 -0.01 46 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.47 0.00 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.53 0.00 46 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.59 -0.01 46 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.66 0.00 46 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.72 -0.01 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 -0.02 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 0.00 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 -0.01 45 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 -0.01 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.10 -0.02 44 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.19 0.00 45 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.27 -0.01 44 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.36 -0.01 45 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.45 0.00 45 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.53 -0.01 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.62 -0.01 42 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.72 -0.02 44 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.81 -0.02 42 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 2.06 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.31 -0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.56 -0.01 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.81 -0.01 55 0 0 -20
30MAR27 6.25 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.30 -0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.81 -0.01 66 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.06 -0.01 68 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.31 -0.01 71 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.56 0.00 73 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.80 -0.02 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.05 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.30 -0.02 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.55 -0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.81 -0.01 83 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.05 -0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.30 -0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.55 -0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.81 -0.01 90 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.30 -0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.80 -0.01 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.30 -0.01 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.81 -0.01 102 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.30 -0.02 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.80 -0.02 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.30 -0.02 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.80 -0.02 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.30 -0.02 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.80 -0.02 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.29 0.00 38 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.40 0.00 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.46 0.00 37 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.52 0.00 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.59 0.00 37 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.66 0.00 37 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.73 -0.01 36 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.81 0.00 36 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.88 -0.01 34 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.96 -0.01 34 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.04 -0.01 33 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.13 0.00 33 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.21 -0.01 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.30 0.00 31 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.38 -0.01 26 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.47 -0.01 21 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.65 -0.01 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.74 -0.01 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 1.83 -0.01 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.23 -0.01 0 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 3.46 -0.01 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 3.70 -0.01 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.06 +0.12 43 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.30 +0.12 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.55 0.00 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.79 -0.01 40 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.03 -0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.28 -0.01 47 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.52 -0.01 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.77 0.00 53 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.01 -0.01 0 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.42 0.00 41 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.48 0.00 41 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.54 0.00 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.60 0.00 40 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.66 -0.01 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.73 -0.01 39 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.80 -0.01 39 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 0.88 0.00 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.95 -0.01 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.03 0.00 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.11 0.00 38 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.19 0.00 38 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.27 0.00 37 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.35 -0.01 36 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.43 -0.01 35 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.52 0.00 35 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.60 -0.01 33 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.69 -0.01 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.78 0.00 31 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.87 0.00 29 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
TOTAL PUT 97 3,788 -1,650
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$ 24.160
18SEP26 17.25 C 0.00 0.00 0.00 6.92 -0.26 125 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 6.67 -0.26 120 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 6.42 -0.26 115 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 6.17 -0.26 110 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 5.92 -0.26 105 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 5.67 -0.26 100 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 5.42 -0.26 95 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 5.17 -0.26 90 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 4.92 -0.26 86 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 4.67 -0.26 81 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 4.42 -0.26 76 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 4.17 -0.26 72 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 3.67 -0.26 63 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 3.17 -0.26 54 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 2.67 -0.27 46 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 2.18 -0.27 47 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 1.71 -0.28 48 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 1.26 -0.29 46 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 0.87 -0.27 46 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.56 -0.24 46 0 0 0
18SEP26 24.50 C 0.42 0.42 0.42 0.33 -0.22 47 14 151 0
18SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.19 46 0 91 0
18SEP26 25.50 C 0.00 0.00 0.00 0.09 -0.12 47 0 80 0
18SEP26 26.00 C 0.06 0.06 0.06 0.04 -0.08 47 100 100 +100
18SEP26 26.50 C 0.00 0.00 0.00 0.02 -0.04 49 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 13 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 6.94 - 97 0 0 -
25SEP26 17.50 C 0.00 0.00 0.00 6.69 - 93 0 0 -
25SEP26 17.75 C 0.00 0.00 0.00 6.44 - 90 0 0 -
25SEP26 18.00 C 0.00 0.00 0.00 6.19 - 86 0 0 -
25SEP26 18.25 C 0.00 0.00 0.00 5.94 - 82 0 0 -
25SEP26 18.50 C 0.00 0.00 0.00 5.69 - 79 0 0 -
25SEP26 18.75 C 0.00 0.00 0.00 5.44 - 75 0 0 -
25SEP26 19.00 C 0.00 0.00 0.00 5.20 - 77 0 0 -
25SEP26 19.25 C 0.00 0.00 0.00 4.95 - 73 0 0 -
25SEP26 19.50 C 0.00 0.00 0.00 4.70 - 70 0 0 -
25SEP26 19.75 C 0.00 0.00 0.00 4.45 - 66 0 0 -
25SEP26 20.00 C 0.00 0.00 0.00 4.17 - 0 0 0 -
25SEP26 20.50 C 0.00 0.00 0.00 3.68 - 46 0 0 -
25SEP26 21.00 C 0.00 0.00 0.00 3.19 - 45 0 0 -
25SEP26 21.50 C 0.00 0.00 0.00 2.71 - 45 0 0 -
25SEP26 22.00 C 0.00 0.00 0.00 2.25 - 45 0 0 -
25SEP26 22.50 C 0.00 0.00 0.00 1.81 - 43 0 0 -
25SEP26 23.00 C 0.00 0.00 0.00 1.42 - 44 0 0 -
25SEP26 23.50 C 0.00 0.00 0.00 1.05 - 42 0 0 -
25SEP26 24.00 C 0.00 0.00 0.00 0.78 - 43 0 0 -
25SEP26 24.50 C 0.00 0.00 0.00 0.56 - 44 0 0 -
25SEP26 25.00 C 0.00 0.00 0.00 0.39 - 44 0 0 -
25SEP26 25.50 C 0.00 0.00 0.00 0.25 - 44 0 0 -
25SEP26 26.00 C 0.00 0.00 0.00 0.16 - 44 0 0 -
25SEP26 26.50 C 0.00 0.00 0.00 0.10 - 44 0 0 -
25SEP26 27.00 C 0.00 0.00 0.00 0.06 - 44 0 0 -
25SEP26 27.50 C 0.00 0.00 0.00 0.04 - 46 0 0 -
25SEP26 28.00 C 0.00 0.00 0.00 0.02 - 45 0 0 -
25SEP26 28.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 29.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
25SEP26 29.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
25SEP26 30.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
25SEP26 30.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 31.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
25SEP26 31.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 32.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
25SEP26 32.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
25SEP26 33.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
25SEP26 33.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
25SEP26 34.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
25SEP26 34.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 6.69 - 83 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 6.19 -0.25 77 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.69 -0.25 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.20 -0.24 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.70 -0.24 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.18 -0.26 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.20 -0.27 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.28 -0.27 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.49 -0.25 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.86 -0.23 42 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 0.47 -0.17 43 0 112 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 -0.11 43 0 150 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.07 43 0 42 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.70 - 55 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 6.19 -0.26 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.69 -0.27 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.23 -0.21 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.77 -0.17 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.33 -0.25 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.49 -0.26 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.75 -0.25 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.12 -0.23 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.55 -0.22 44 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 1.14 -0.18 45 0 33 0
29OCT26 26.00 C 0.91 0.91 0.91 0.82 -0.18 45 6 41 +6
29OCT26 27.00 C 0.00 0.00 0.00 0.59 -0.13 46 0 5 0
29OCT26 28.00 C 0.00 0.00 0.00 0.39 -0.12 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.27 -0.08 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.17 -0.07 45 0 2 0
29OCT26 31.00 C 0.00 0.00 0.00 0.11 -0.05 45 0 135 0
29OCT26 32.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.75 - 47 0 0 -
27NOV26 18.00 C 0.00 0.00 0.00 6.27 -0.23 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.83 -0.23 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.40 -0.22 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.01 -0.20 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.61 -0.20 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.87 -0.27 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.20 -0.26 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.57 -0.21 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.08 -0.20 46 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.68 -0.18 47 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.33 -0.15 47 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 1.06 -0.15 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.82 -0.12 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.63 -0.12 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.47 -0.11 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.35 -0.10 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.26 -0.08 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.20 -0.05 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.93 - 47 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 6.49 -0.20 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.05 -0.23 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.69 -0.18 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.28 -0.20 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.91 -0.12 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.24 -0.25 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.61 -0.24 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.99 -0.21 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.53 -0.20 46 0 75 0
30DEC26 25.00 C 2.15 2.15 2.15 2.15 -0.16 47 7 152 +7
30DEC26 26.00 C 0.00 0.00 0.00 1.77 -0.17 47 0 76 0
30DEC26 27.00 C 0.00 0.00 0.00 1.46 -0.17 47 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.21 -0.12 48 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.99 -0.11 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 -0.10 47 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 0.64 -0.11 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.52 -0.09 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.41 -0.08 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 -0.05 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.43 - 47 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 7.04 -0.08 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.67 -0.08 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.31 -0.09 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.97 -0.07 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.64 -0.08 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.02 -0.09 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.45 -0.11 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.96 -0.09 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.50 -0.08 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.09 -0.08 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.72 -0.19 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.40 -0.13 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.13 -0.11 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.88 -0.10 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.65 -0.09 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.44 -0.09 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.24 -0.08 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.06 -0.07 47 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.91 -0.07 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.80 -0.07 47 0 10 0
29JUN27 17.50 C 0.00 0.00 0.00 7.95 - 47 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 7.60 -0.03 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.25 -0.09 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.93 -0.06 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.62 -0.08 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.31 -0.06 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.75 -0.05 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.22 -0.05 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.75 -0.05 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.31 -0.04 48 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 3.92 -0.03 48 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.56 -0.02 48 0 301 0
29JUN27 27.00 C 0.00 0.00 0.00 3.24 -0.10 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.94 -0.16 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.67 -0.13 48 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.42 -0.12 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.19 -0.09 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.99 -0.07 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.80 -0.07 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.56 -0.11 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.46 -0.05 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.26 - 45 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 7.93 -0.19 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.62 -0.21 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.32 -0.21 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.03 -0.21 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.75 -0.21 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.22 -0.22 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.72 -0.21 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.28 -0.22 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.85 -0.21 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.49 -0.19 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.14 -0.17 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.83 -0.13 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.54 -0.13 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.27 -0.11 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.05 -0.09 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.82 -0.09 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.59 -0.11 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.43 -0.02 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.24 -0.05 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.05 -0.07 49 0 0 0
TOTAL CALL 127 3,100 +113
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.20 -0.02 46 0 10 0
18SEP26 24.00 P 0.38 0.38 0.38 0.40 +0.02 47 30 32 -30
18SEP26 24.50 P 0.00 0.00 0.00 0.68 +0.07 48 0 102 0
18SEP26 25.00 P 0.00 0.00 0.00 1.03 +0.11 49 0 17 0
18SEP26 25.50 P 0.00 0.00 0.00 1.42 +0.15 47 0 47 0
18SEP26 26.00 P 0.00 0.00 0.00 1.87 +0.19 46 0 15 0
18SEP26 26.50 P 0.00 0.00 0.00 2.35 +0.22 47 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 2.84 +0.24 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 3.34 +0.25 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 3.84 +0.26 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 4.34 +0.26 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.84 +0.26 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 5.34 +0.23 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.84 +0.22 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 6.34 +0.24 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.84 +0.22 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 7.34 +0.22 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.84 +0.22 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 8.34 +0.22 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.84 +0.22 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 9.34 +0.24 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.84 +0.22 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 10.34 +0.22 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.84 +0.22 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 11.34 +0.24 0 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 - 82 0 0 -
25SEP26 17.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
25SEP26 17.75 P 0.00 0.00 0.00 0.01 - 76 0 0 -
25SEP26 18.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
25SEP26 18.25 P 0.00 0.00 0.00 0.01 - 70 0 0 -
25SEP26 18.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 18.75 P 0.00 0.00 0.00 0.01 - 63 0 0 -
25SEP26 19.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
25SEP26 19.25 P 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 19.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
25SEP26 19.75 P 0.00 0.00 0.00 0.01 - 52 0 0 -
25SEP26 20.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
25SEP26 20.50 P 0.00 0.00 0.00 0.02 - 48 0 0 -
25SEP26 21.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
25SEP26 21.50 P 0.00 0.00 0.00 0.06 - 44 0 0 -
25SEP26 22.00 P 0.00 0.00 0.00 0.11 - 44 0 0 -
25SEP26 22.50 P 0.00 0.00 0.00 0.20 - 44 0 0 -
25SEP26 23.00 P 0.00 0.00 0.00 0.33 - 45 0 0 -
25SEP26 23.50 P 0.00 0.00 0.00 0.50 - 44 0 0 -
25SEP26 24.00 P 0.00 0.00 0.00 0.73 - 45 0 0 -
25SEP26 24.50 P 0.00 0.00 0.00 1.01 - 45 0 0 -
25SEP26 25.00 P 0.00 0.00 0.00 1.33 - 44 0 0 -
25SEP26 25.50 P 0.00 0.00 0.00 1.70 - 44 0 0 -
25SEP26 26.00 P 0.00 0.00 0.00 2.12 - 44 0 0 -
25SEP26 26.50 P 0.00 0.00 0.00 2.56 - 44 0 0 -
25SEP26 27.00 P 0.00 0.00 0.00 3.02 - 44 0 0 -
25SEP26 27.50 P 0.00 0.00 0.00 3.49 - 43 0 0 -
25SEP26 28.00 P 0.00 0.00 0.00 3.98 - 45 0 0 -
25SEP26 28.50 P 0.00 0.00 0.00 4.46 - 0 0 0 -
25SEP26 29.00 P 0.00 0.00 0.00 4.95 - 0 0 0 -
25SEP26 29.50 P 0.00 0.00 0.00 5.45 - 0 0 0 -
25SEP26 30.00 P 0.00 0.00 0.00 5.94 - 0 0 0 -
25SEP26 30.50 P 0.00 0.00 0.00 6.44 - 0 0 0 -
25SEP26 31.00 P 0.00 0.00 0.00 6.94 - 0 0 0 -
25SEP26 31.50 P 0.00 0.00 0.00 7.44 - 0 0 0 -
25SEP26 32.00 P 0.00 0.00 0.00 7.94 - 0 0 0 -
25SEP26 32.50 P 0.00 0.00 0.00 8.44 - 0 0 0 -
25SEP26 33.00 P 0.00 0.00 0.00 8.94 - 0 0 0 -
25SEP26 33.50 P 0.00 0.00 0.00 9.44 - 0 0 0 -
25SEP26 34.00 P 0.00 0.00 0.00 9.94 - 0 0 0 -
25SEP26 34.50 P 0.00 0.00 0.00 10.44 - 0 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 315 0
29SEP26 23.00 P 0.39 0.39 0.39 0.42 +0.03 44 45 50 -45
29SEP26 24.00 P 0.00 0.00 0.00 0.84 +0.07 44 0 210 0
29SEP26 25.00 P 0.00 0.00 0.00 1.43 +0.09 43 0 254 0
29SEP26 26.00 P 0.00 0.00 0.00 2.18 +0.16 43 0 106 0
29SEP26 27.00 P 0.00 0.00 0.00 3.05 +0.20 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.00 +0.24 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.98 +0.26 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.97 +0.22 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.95 +0.21 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.95 +0.17 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.95 +0.22 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.95 +0.22 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.95 +0.22 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 - 46 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.22 0.00 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.40 0.00 46 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.67 +0.04 46 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 1.03 +0.04 46 0 50 0
29OCT26 24.00 P 0.00 0.00 0.00 1.51 +0.09 46 0 31 0
29OCT26 25.00 P 0.00 0.00 0.00 2.09 +0.09 46 0 31 0
29OCT26 26.00 P 0.00 0.00 0.00 2.72 +0.11 45 0 68 0
29OCT26 27.00 P 0.00 0.00 0.00 3.47 +0.13 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.34 +0.21 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.21 +0.08 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.11 +0.13 47 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.04 +0.13 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.00 +0.14 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.97 +0.19 44 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.95 +0.19 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.95 +0.20 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 - 47 0 0 -
27NOV26 18.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.30 -0.01 47 0 45 0
27NOV26 19.50 P 0.39 0.39 0.39 0.39 0.00 47 30 105 +30
27NOV26 20.00 P 0.00 0.00 0.00 0.46 -0.02 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.75 +0.03 47 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 1.07 +0.02 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.48 +0.06 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.98 +0.08 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.54 +0.03 47 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.22 +0.11 48 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.94 +0.05 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.71 +0.20 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.53 +0.08 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.38 +0.15 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.27 +0.16 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.17 +0.15 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.10 +0.15 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.07 +0.19 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.01 +0.16 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 - 47 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 0.00 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 +0.01 47 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 +0.03 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.04 +0.03 47 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.41 +0.03 47 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.85 +0.05 47 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 2.36 +0.05 47 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 2.95 +0.09 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.61 +0.11 48 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 4.29 +0.10 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.04 +0.05 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.82 +0.05 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.64 +0.05 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.50 +0.05 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.37 +0.04 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.27 +0.06 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.20 +0.17 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.12 +0.17 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.66 - 47 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 0.76 0.00 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 0.00 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.02 +0.02 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.18 +0.02 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.34 +0.02 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.71 +0.01 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.14 +0.05 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.62 +0.06 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.16 +0.06 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.76 +0.08 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.38 +0.05 48 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 5.06 +0.05 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.77 +0.06 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.53 +0.07 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.30 +0.07 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.11 +0.06 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.93 +0.06 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.78 +0.04 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.64 +0.01 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.52 0.00 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.03 - 47 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 1.17 -0.01 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.32 +0.01 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.49 +0.02 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.67 +0.03 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.86 +0.03 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.27 +0.02 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.73 +0.05 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.24 +0.07 47 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.84 +0.14 48 0 250 0
29JUN27 25.00 P 0.00 0.00 0.00 4.42 +0.10 48 0 550 0
29JUN27 26.00 P 0.00 0.00 0.00 5.04 +0.09 48 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.68 +0.02 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.38 +0.03 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 7.10 +0.03 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.86 +0.02 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.64 +0.03 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.44 +0.02 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.25 0.00 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.08 0.00 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.94 0.00 50 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.45 - 49 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 1.62 +0.02 49 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.81 +0.02 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.00 +0.02 49 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.19 +0.02 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.41 +0.04 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.87 +0.04 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.33 +0.03 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.89 +0.08 49 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.44 +0.06 49 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 5.04 +0.05 49 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.66 +0.07 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.33 +0.07 50 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.02 +0.06 50 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.73 +0.06 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.48 +0.08 50 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.23 +0.06 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.01 +0.06 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.80 +0.05 51 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.60 +0.02 50 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.42 0.00 50 0 0 0
TOTAL PUT 105 3,225 -45
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$ 22.600
18SEP26 16.50 C 0.00 0.00 0.00 6.11 -0.38 119 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 5.86 -0.38 113 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 5.61 -0.38 108 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 5.36 -0.38 103 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 5.11 -0.38 98 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 4.86 -0.38 93 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 4.61 -0.38 88 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 4.36 -0.38 83 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 4.11 -0.38 78 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 3.86 -0.38 73 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 3.61 -0.38 68 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 3.36 -0.38 63 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 3.11 -0.38 58 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 2.86 -0.38 54 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 2.61 -0.39 49 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 2.12 -0.39 49 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 1.64 -0.40 47 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 1.19 -0.40 46 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.82 -0.34 48 0 0 0
18SEP26 22.50 C 0.56 0.56 0.46 0.54 -0.28 51 71 71 +71
18SEP26 23.00 C 0.34 0.34 0.32 0.32 -0.23 51 30 31 +30
18SEP26 23.50 C 0.25 0.25 0.16 0.18 -0.17 52 109 165 +109
18SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.12 52 0 780 0
18SEP26 24.50 C 0.00 0.00 0.00 0.05 -0.07 54 0 71 0
18SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 10 0
18SEP26 25.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 6.12 - 72 0 0 -
25SEP26 16.75 C 0.00 0.00 0.00 5.87 - 69 0 0 -
25SEP26 17.00 C 0.00 0.00 0.00 5.62 - 65 0 0 -
25SEP26 17.25 C 0.00 0.00 0.00 5.37 - 62 0 0 -
25SEP26 17.50 C 0.00 0.00 0.00 5.12 - 59 0 0 -
25SEP26 17.75 C 0.00 0.00 0.00 4.87 - 55 0 0 -
25SEP26 18.00 C 0.00 0.00 0.00 4.62 - 52 0 0 -
25SEP26 18.25 C 0.00 0.00 0.00 4.37 - 49 0 0 -
25SEP26 18.50 C 0.00 0.00 0.00 4.12 - 46 0 0 -
25SEP26 18.75 C 0.00 0.00 0.00 3.87 - 42 0 0 -
25SEP26 19.00 C 0.00 0.00 0.00 3.62 - 39 0 0 -
25SEP26 19.25 C 0.00 0.00 0.00 3.38 - 45 0 0 -
25SEP26 19.50 C 0.00 0.00 0.00 3.14 - 46 0 0 -
25SEP26 19.75 C 0.00 0.00 0.00 2.90 - 46 0 0 -
25SEP26 20.00 C 0.00 0.00 0.00 2.66 - 45 0 0 -
25SEP26 20.50 C 0.00 0.00 0.00 2.20 - 44 0 0 -
25SEP26 21.00 C 0.00 0.00 0.00 1.78 - 45 0 0 -
25SEP26 21.50 C 0.00 0.00 0.00 1.39 - 45 0 0 -
25SEP26 22.00 C 0.00 0.00 0.00 1.03 - 43 0 0 -
25SEP26 22.50 C 0.00 0.00 0.00 0.76 - 44 0 0 -
25SEP26 23.00 C 0.00 0.00 0.00 0.54 - 45 0 0 -
25SEP26 23.50 C 0.00 0.00 0.00 0.38 - 46 0 0 -
25SEP26 24.00 C 0.00 0.00 0.00 0.25 - 46 0 0 -
25SEP26 24.50 C 0.00 0.00 0.00 0.15 - 45 0 0 -
25SEP26 25.00 C 0.00 0.00 0.00 0.09 - 45 0 0 -
25SEP26 25.50 C 0.00 0.00 0.00 0.06 - 46 0 0 -
25SEP26 26.00 C 0.00 0.00 0.00 0.03 - 45 0 0 -
25SEP26 26.50 C 0.00 0.00 0.00 0.02 - 47 0 0 -
25SEP26 27.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
25SEP26 27.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 28.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 28.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 29.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
25SEP26 29.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 30.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
25SEP26 30.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
25SEP26 31.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
25SEP26 31.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
25SEP26 32.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
25SEP26 32.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
25SEP26 33.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 5.62 -0.39 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.12 -0.39 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.63 -0.38 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.13 -0.39 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.65 -0.38 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.17 -0.38 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.71 -0.37 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.87 -0.34 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 -0.27 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.66 -0.21 45 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.36 -0.13 46 0 709 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.09 46 0 217 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 346 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 5.65 -0.45 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.20 -0.44 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.72 -0.46 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.37 -0.36 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.94 -0.36 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.54 -0.35 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.16 -0.34 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.47 -0.31 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.82 -0.28 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.36 -0.23 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.00 -0.18 48 0 74 0
29OCT26 25.00 C 0.74 0.74 0.74 0.73 -0.14 49 46 47 +46
29OCT26 26.00 C 0.00 0.00 0.00 0.51 -0.14 49 0 210 0
29OCT26 27.00 C 0.00 0.00 0.00 0.35 -0.10 49 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.23 -0.08 48 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 0.15 -0.06 48 0 20 0
29OCT26 30.00 C 0.00 0.00 0.00 0.10 -0.04 49 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 500 0
27NOV26 17.00 C 0.00 0.00 0.00 5.82 -0.28 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.38 -0.27 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.96 -0.28 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.56 -0.28 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.18 -0.28 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.88 -0.21 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.53 -0.33 48 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 2.81 -0.30 46 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 2.27 -0.27 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 1.81 -0.25 47 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 1.45 -0.20 48 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 1.18 -0.12 49 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 0.91 -0.16 49 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 0.69 -0.15 49 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.52 -0.13 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.39 -0.10 49 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.29 -0.08 49 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.22 -0.06 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.16 -0.05 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 1,230 0
30DEC26 17.00 C 0.00 0.00 0.00 6.00 -0.25 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.59 -0.25 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.20 -0.25 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.82 -0.26 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.45 -0.27 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.10 -0.28 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.89 -0.16 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.19 -0.25 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.67 -0.23 47 0 66 0
30DEC26 23.00 C 0.00 0.00 0.00 2.22 -0.21 47 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 1.85 -0.17 47 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.54 -0.12 48 0 85 0
30DEC26 26.00 C 0.00 0.00 0.00 1.30 -0.08 49 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.05 -0.13 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.85 -0.11 49 0 45 0
30DEC26 29.00 C 0.00 0.00 0.00 0.68 -0.09 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.54 -0.08 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.43 -0.07 49 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 -0.06 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 -0.04 48 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 338 0
30MAR27 17.00 C 0.00 0.00 0.00 6.56 -0.23 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.23 -0.20 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.84 -0.25 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.50 -0.26 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.18 -0.26 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.91 -0.23 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.62 -0.23 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.09 -0.21 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.61 -0.20 48 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.18 -0.18 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.78 -0.21 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.47 -0.18 49 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.18 -0.17 49 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 1.93 -0.14 49 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.71 -0.12 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.50 -0.11 50 0 0 0
30MAR27 30.00 C 1.36 1.36 1.36 1.31 -0.09 50 1 9 0
30MAR27 31.00 C 0.00 0.00 0.00 1.14 -0.08 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.96 -0.07 49 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.86 -0.06 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.74 -0.06 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.64 -0.05 50 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 7.11 -0.14 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.78 -0.15 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.46 -0.15 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.15 -0.16 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.85 -0.17 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.57 -0.16 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.30 -0.17 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.79 -0.17 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.25 -0.25 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.82 -0.24 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.58 -0.10 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.25 -0.07 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.92 -0.08 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.62 -0.10 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.36 -0.15 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.10 -0.19 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.90 -0.19 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.70 -0.20 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.52 -0.19 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.37 -0.17 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.22 -0.17 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.09 -0.16 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.44 -0.35 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.12 -0.35 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.82 -0.34 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.55 -0.33 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.27 -0.33 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.91 -0.24 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.66 -0.23 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.20 -0.22 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.84 -0.14 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.43 -0.15 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.09 -0.13 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.77 -0.09 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.48 -0.15 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.21 -0.16 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.96 -0.17 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.72 -0.20 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.47 -0.23 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.22 -0.26 50 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.04 -0.25 50 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.86 -0.24 50 0 0 0
TOTAL CALL 257 9,810 +256
18SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.12 +0.01 52 0 33 0
18SEP26 22.00 P 0.00 0.00 0.00 0.24 +0.03 51 0 48 0
18SEP26 22.50 P 0.46 0.46 0.38 0.45 +0.08 53 165 437 +165
18SEP26 23.00 P 0.00 0.00 0.00 0.74 +0.15 54 0 84 0
18SEP26 23.50 P 0.00 0.00 0.00 1.10 +0.20 55 0 105 0
18SEP26 24.00 P 0.00 0.00 0.00 1.52 +0.26 58 0 8 0
18SEP26 24.50 P 0.00 0.00 0.00 1.98 +0.30 63 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 2.41 +0.34 50 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 2.90 +0.36 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 3.40 +0.37 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 3.90 +0.38 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 4.40 +0.26 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 4.90 +0.38 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 5.40 +0.38 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 5.90 +0.38 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 6.40 +0.38 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 6.90 +0.38 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 7.40 +0.38 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 7.90 +0.38 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 8.40 +0.38 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 8.90 +0.38 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 9.40 +0.38 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 9.90 +0.38 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 10.40 +0.38 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 10.90 +0.38 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 11.40 +0.38 0 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
25SEP26 16.75 P 0.00 0.00 0.00 0.01 - 76 0 0 -
25SEP26 17.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
25SEP26 17.25 P 0.00 0.00 0.00 0.01 - 69 0 0 -
25SEP26 17.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 17.75 P 0.00 0.00 0.00 0.01 - 63 0 0 -
25SEP26 18.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 18.25 P 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 18.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
25SEP26 18.75 P 0.00 0.00 0.00 0.01 - 50 0 0 -
25SEP26 19.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
25SEP26 19.25 P 0.00 0.00 0.00 0.01 - 44 0 0 -
25SEP26 19.50 P 0.00 0.00 0.00 0.02 - 45 0 0 -
25SEP26 19.75 P 0.00 0.00 0.00 0.03 - 45 0 0 -
25SEP26 20.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
25SEP26 20.50 P 0.00 0.00 0.00 0.09 - 46 0 0 -
25SEP26 21.00 P 0.00 0.00 0.00 0.16 - 45 0 0 -
25SEP26 21.50 P 0.00 0.00 0.00 0.28 - 46 0 0 -
25SEP26 22.00 P 0.00 0.00 0.00 0.44 - 45 0 0 -
25SEP26 22.50 P 0.00 0.00 0.00 0.66 - 45 0 0 -
25SEP26 23.00 P 0.00 0.00 0.00 0.95 - 47 0 0 -
25SEP26 23.50 P 0.00 0.00 0.00 1.29 - 48 0 0 -
25SEP26 24.00 P 0.00 0.00 0.00 1.62 - 45 0 0 -
25SEP26 24.50 P 0.00 0.00 0.00 2.03 - 45 0 0 -
25SEP26 25.00 P 0.00 0.00 0.00 2.47 - 44 0 0 -
25SEP26 25.50 P 0.00 0.00 0.00 2.94 - 45 0 0 -
25SEP26 26.00 P 0.00 0.00 0.00 3.42 - 46 0 0 -
25SEP26 26.50 P 0.00 0.00 0.00 3.91 - 47 0 0 -
25SEP26 27.00 P 0.00 0.00 0.00 4.45 - 64 0 0 -
25SEP26 27.50 P 0.00 0.00 0.00 4.92 - 60 0 0 -
25SEP26 28.00 P 0.00 0.00 0.00 5.43 - 69 0 0 -
25SEP26 28.50 P 0.00 0.00 0.00 5.90 - 0 0 0 -
25SEP26 29.00 P 0.00 0.00 0.00 6.40 - 0 0 0 -
25SEP26 29.50 P 0.00 0.00 0.00 6.90 - 0 0 0 -
25SEP26 30.00 P 0.00 0.00 0.00 7.40 - 0 0 0 -
25SEP26 30.50 P 0.00 0.00 0.00 7.90 - 0 0 0 -
25SEP26 31.00 P 0.00 0.00 0.00 8.40 - 0 0 0 -
25SEP26 31.50 P 0.00 0.00 0.00 8.90 - 0 0 0 -
25SEP26 32.00 P 0.00 0.00 0.00 9.40 - 0 0 0 -
25SEP26 32.50 P 0.00 0.00 0.00 9.90 - 0 0 0 -
25SEP26 33.00 P 0.00 0.00 0.00 10.40 - 0 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 200 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 229 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 +0.04 45 0 76 0
29SEP26 22.00 P 0.54 0.62 0.53 0.56 +0.09 46 269 289 +203
29SEP26 23.00 P 0.00 0.00 0.00 1.08 +0.17 47 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.73 +0.24 46 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 2.54 +0.29 46 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 3.45 +0.34 46 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 4.45 +0.31 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.46 +0.29 66 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 6.45 +0.25 72 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 7.40 +0.17 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.40 +0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.40 +0.38 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.40 +0.38 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.40 +0.38 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.40 +0.38 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.20 +0.02 48 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.28 +0.02 49 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.37 +0.02 48 0 45 0
29OCT26 20.00 P 0.50 0.53 0.47 0.50 +0.05 49 90 145 +90
29OCT26 21.00 P 0.85 0.85 0.80 0.80 +0.06 48 90 240 0
29OCT26 22.00 P 1.27 1.27 1.23 1.22 +0.09 49 30 315 +30
29OCT26 23.00 P 1.76 1.83 1.70 1.77 +0.15 50 135 475 +135
29OCT26 24.00 P 0.00 0.00 0.00 2.41 +0.19 51 0 362 0
29OCT26 25.00 P 0.00 0.00 0.00 3.04 +0.22 48 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.82 +0.25 48 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.80 +0.29 55 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.70 +0.30 56 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.61 +0.27 57 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.57 +0.27 60 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.53 +0.24 62 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.46 +0.16 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.43 +0.14 60 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.45 +0.19 66 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.42 +0.19 65 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.26 +0.02 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.34 +0.02 49 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.44 +0.03 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.53 +0.02 48 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.68 +0.04 49 0 40 0
27NOV26 20.00 P 0.83 0.83 0.82 0.82 +0.04 49 300 568 +300
27NOV26 21.00 P 0.00 0.00 0.00 1.21 +0.09 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.66 +0.11 50 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 2.20 +0.14 50 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.83 +0.18 51 0 37 0
27NOV26 25.00 P 0.00 0.00 0.00 3.42 +0.10 48 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 4.28 +0.23 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 5.09 +0.25 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.96 +0.28 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.86 +0.30 56 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.76 +0.29 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.69 +0.27 59 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.63 +0.24 59 0 0 0
27NOV26 33.00 P 10.57 10.57 10.57 10.56 +0.21 60 5 5 +5
27NOV26 34.00 P 0.00 0.00 0.00 11.52 +0.25 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.49 +0.21 61 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 +0.03 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.44 +0.04 49 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.55 +0.05 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.66 +0.05 48 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.79 +0.05 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.95 +0.07 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.12 +0.07 48 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.52 +0.09 48 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 2.01 +0.13 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 2.58 +0.18 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.20 +0.21 50 0 59 0
30DEC26 25.00 P 0.00 0.00 0.00 3.87 +0.22 51 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.61 +0.25 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.39 +0.28 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.21 +0.28 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.07 +0.30 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.96 +0.31 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.83 +0.26 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.75 +0.25 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.68 +0.22 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.63 +0.20 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.58 +0.21 58 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.80 +0.03 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.94 +0.04 49 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.10 +0.05 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.23 +0.03 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.44 +0.06 49 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.63 +0.07 49 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.84 +0.09 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.30 +0.13 50 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.82 +0.12 50 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.40 +0.17 50 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 4.00 +0.16 50 0 560 0
30MAR27 25.00 P 0.00 0.00 0.00 4.65 +0.18 50 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.35 +0.19 51 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 6.09 +0.21 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.87 +0.23 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.66 +0.23 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.50 +0.25 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.34 +0.24 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.23 +0.25 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.13 +0.27 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.04 +0.25 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.90 +0.18 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.34 -0.01 49 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.57 +0.06 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.74 +0.05 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.93 +0.04 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.14 +0.05 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.36 +0.05 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.59 +0.01 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.09 +0.03 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.63 +0.03 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.21 +0.03 50 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.88 +0.07 51 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.54 +0.08 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.23 +0.08 51 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 7.01 +0.16 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.75 +0.15 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.53 +0.18 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.07 -0.08 50 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.86 -0.10 50 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.68 -0.09 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.52 -0.11 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.36 -0.14 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.22 -0.14 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.78 +0.04 50 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.98 +0.05 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.18 0.00 50 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.39 +0.03 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.61 +0.03 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.85 +0.04 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.10 +0.09 50 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.62 0.00 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.18 +0.07 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.77 +0.06 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.48 +0.12 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.16 +0.11 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.79 +0.08 51 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.37 -0.07 50 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.11 -0.06 50 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 8.85 -0.09 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.60 -0.11 50 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.40 +0.21 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.20 +0.21 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.00 +0.21 50 0 0 0
TOTAL PUT 1,084 8,498 +928
ALL CONTRACTS TOTAL 719,797 20,565,805 +216,770
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED